|
Closing price on 9/29/2023
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
17.40 |
| Volume |
1,000 |
| Split-adjusted Price |
16.21 |
|
|
AMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2023
|
-0.50 / -2.79%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
16.21
|
1,000
|
|
|
9/28/2023
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.10
|
17.90
|
17.83
|
16.68
|
2,300
|
|
|
9/27/2023
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
16.68
|
100
|
|
|
9/26/2023
|
-0.90 / -5.00%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.11
|
15.93
|
700
|
|
|
9/25/2023
|
+0.90 / +5.26%
|
17.20
|
18.00
|
17.10
|
18.00
|
17.48
|
16.77
|
1,200
|
|
|
9/22/2023
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
15.93
|
0
|
|
|
9/21/2023
|
-0.60 / -3.39%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
15.93
|
100
|
|
|
9/20/2023
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
16.49
|
0
|
|
|
9/19/2023
|
-0.30 / -1.67%
|
17.60
|
18.00
|
17.60
|
17.70
|
17.97
|
16.49
|
2,200
|
|
|
9/18/2023
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.77
|
300
|
|
|
9/15/2023
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.99
|
16.77
|
2,400
|
|
|
9/14/2023
|
+0.20 / +1.12%
|
19.50
|
19.50
|
17.90
|
18.00
|
18.02
|
16.77
|
5,600
|
|
|
9/13/2023
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.58
|
100
|
|
|
9/12/2023
|
-0.30 / -1.66%
|
18.00
|
18.00
|
17.60
|
17.80
|
17.90
|
16.58
|
13,100
|
|
|
9/11/2023
|
-0.20 / -1.09%
|
18.30
|
18.30
|
18.10
|
18.10
|
18.30
|
16.86
|
5,300
|
|
|
9/8/2023
|
-0.20 / -1.08%
|
20.30
|
20.30
|
18.20
|
18.30
|
18.41
|
17.05
|
7,000
|
|
|
9/7/2023
|
+0.10 / +0.54%
|
20.20
|
20.20
|
17.60
|
18.50
|
18.50
|
17.23
|
7,300
|
|
|
9/6/2023
|
-1.40 / -7.07%
|
21.70
|
21.70
|
17.90
|
18.40
|
18.20
|
17.14
|
36,600
|
|
|
9/5/2023
|
-2.20 / -10.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
18.45
|
100
|
|
|
8/31/2023
|
+2.00 / +10.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
20.49
|
100
|
|
|
8/30/2023
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
18.63
|
0
|
|
|
8/29/2023
|
+0.50 / +2.56%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
18.63
|
9,400
|
|
|
8/28/2023
|
-1.00 / -4.88%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
18.17
|
100
|
|
|
8/25/2023
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
19.10
|
0
|
|
|
8/24/2023
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
19.10
|
0
|
|
|
8/23/2023
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
19.10
|
0
|
|
|
8/22/2023
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
19.10
|
0
|
|
|
8/21/2023
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
19.10
|
0
|
|
|
8/18/2023
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
19.10
|
0
|
|
|
8/17/2023
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
19.10
|
0
|
|
|