AMC Global Media Inc. Class A AMCX
NASDAQ · United States · Consumer Services
$11.66+0.12 (+1.04%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $11.66 | +1.04% | $11.59 | $11.77 | $11.59 | 396.20K |
| 2026-09-29 | $11.54 | -4.07% | $12.05 | $12.13 | $11.39 | 692.40K |
| 2026-09-28 | $12.03 | -1.07% | $12.06 | $12.43 | $11.87 | 734.60K |
| 2026-09-25 | $12.16 | +1.08% | $12.07 | $12.29 | $12.02 | 476.50K |
| 2026-09-24 | $12.03 | +0.25% | $11.96 | $12.14 | $11.88 | 525.10K |
| 2026-09-23 | $12.00 | -0.66% | $12.00 | $12.02 | $11.74 | 384.40K |
| 2026-09-22 | $12.08 | +0.92% | $12.12 | $12.18 | $11.93 | 443.00K |
| 2026-09-21 | $11.97 | +3.91% | $11.71 | $12.19 | $11.64 | 585.00K |
| 2026-09-18 | $11.52 | -2.12% | $11.90 | $11.90 | $11.29 | 2.32M |
| 2026-09-17 | $11.77 | -3.05% | $12.14 | $12.28 | $11.70 | 576.70K |
| 2026-09-16 | $12.14 | -0.41% | $12.21 | $12.29 | $12.07 | 410.40K |
| 2026-09-15 | $12.19 | -0.65% | $12.16 | $12.35 | $12.02 | 536.60K |
| 2026-09-14 | $12.27 | +0.82% | $12.28 | $12.47 | $11.99 | 628.70K |
| 2026-09-11 | $12.17 | +0.83% | $12.11 | $12.29 | $11.98 | 414.70K |
| 2026-09-10 | $12.07 | +4.41% | $11.52 | $12.08 | $11.42 | 520.30K |
| 2026-09-09 | $11.56 | -4.30% | $11.91 | $12.00 | $11.17 | 816.20K |
| 2026-09-08 | $12.08 | -3.21% | $12.11 | $12.21 | $11.59 | 743.40K |
| 2026-09-04 | $12.48 | -2.42% | $12.62 | $12.65 | $12.32 | 495.20K |
| 2026-09-03 | $12.79 | +1.11% | $12.75 | $12.87 | $12.45 | 482.60K |
| 2026-09-02 | $12.65 | +2.35% | $12.49 | $12.87 | $12.49 | 574.70K |
| 2026-09-01 | $12.36 | -1.83% | $12.44 | $12.65 | $12.28 | 449.50K |
| 2026-08-31 | $12.59 | -0.55% | $12.60 | $12.69 | $12.37 | 517.50K |
| 2026-08-28 | $12.66 | +2.51% | $12.33 | $12.72 | $12.33 | 339.80K |
| 2026-08-27 | $12.35 | -2.83% | $12.52 | $12.62 | $12.32 | 429.60K |
| 2026-08-26 | $12.71 | -1.09% | $12.85 | $12.85 | $12.52 | 389.90K |
| 2026-08-25 | $12.85 | +3.46% | $12.30 | $12.93 | $12.24 | 511.70K |
| 2026-08-24 | $12.42 | +0.24% | $12.45 | $12.73 | $12.38 | 487.00K |
| 2026-08-21 | $12.39 | +1.64% | $12.26 | $12.48 | $12.17 | 677.40K |
| 2026-08-20 | $12.19 | +0.58% | $12.12 | $12.48 | $12.07 | 761.70K |
| 2026-08-19 | $12.12 | +1.51% | $11.94 | $12.15 | $11.84 | 486.10K |
| 2026-08-18 | $11.94 | -1.24% | $12.14 | $12.30 | $11.92 | 341.20K |
| 2026-08-17 | $12.09 | -2.18% | $12.20 | $12.21 | $11.82 | 352.40K |
| 2026-08-14 | $12.36 | +2.83% | $12.02 | $12.36 | $11.98 | 540.20K |
| 2026-08-13 | $12.02 | +2.30% | $11.80 | $12.23 | $11.68 | 631.00K |
| 2026-08-12 | $11.75 | -0.34% | $11.95 | $11.95 | $11.64 | 512.10K |
| 2026-08-11 | $11.79 | -0.51% | $11.85 | $11.93 | $11.57 | 442.10K |
| 2026-08-10 | $11.85 | -0.08% | $11.87 | $11.96 | $11.57 | 574.60K |
| 2026-08-07 | $11.86 | -0.08% | $11.84 | $12.15 | $11.72 | 637.70K |
| 2026-08-06 | $11.87 | -1.33% | $11.97 | $12.52 | $11.82 | 950.60K |
| 2026-08-05 | $12.03 | +5.53% | $11.48 | $12.44 | $11.34 | 1.45M |
| 2026-08-04 | $11.40 | +4.59% | $11.00 | $11.60 | $10.97 | 1.14M |
| 2026-08-03 | $10.90 | -2.68% | $11.33 | $11.50 | $10.54 | 1.43M |
| 2026-07-31 | $11.20 | +15.35% | $9.95 | $11.66 | $9.93 | 3.21M |
| 2026-07-30 | $9.71 | -5.27% | $8.97 | $9.95 | $8.97 | 1.13M |
| 2026-07-29 | $10.25 | -0.10% | $10.27 | $10.58 | $10.23 | 711.80K |
| 2026-07-28 | $10.26 | +1.28% | $10.28 | $10.38 | $10.11 | 423.30K |
| 2026-07-27 | $10.13 | +3.47% | $9.96 | $10.35 | $9.96 | 477.40K |
| 2026-07-24 | $9.79 | 0.00% | $9.71 | $10.14 | $9.70 | 597.40K |
| 2026-07-23 | $9.79 | -3.64% | $10.05 | $10.11 | $9.54 | 707.70K |
| 2026-07-22 | $10.16 | -2.59% | $10.40 | $10.47 | $10.01 | 568.20K |
| 2026-07-21 | $10.43 | -0.86% | $10.43 | $10.65 | $10.36 | 402.80K |
| 2026-07-20 | $10.52 | +0.29% | $10.54 | $10.76 | $10.44 | 367.60K |
| 2026-07-17 | $10.49 | -3.76% | $10.74 | $11.08 | $10.27 | 520.50K |
| 2026-07-16 | $10.90 | +2.93% | $10.51 | $11.13 | $10.51 | 1.06M |
| 2026-07-15 | $10.59 | +7.84% | $9.84 | $10.63 | $9.84 | 616.80K |
| 2026-07-14 | $9.82 | -1.50% | $9.98 | $10.07 | $9.77 | 346.20K |
| 2026-07-13 | $9.97 | +0.50% | $9.95 | $10.31 | $9.89 | 389.90K |
| 2026-07-10 | $9.92 | +0.20% | $10.05 | $10.11 | $9.51 | 469.10K |
| 2026-07-09 | $9.90 | -1.69% | $10.07 | $10.22 | $9.84 | 340.00K |
| 2026-07-08 | $10.07 | +0.80% | $9.97 | $10.24 | $9.96 | 300.50K |
| 2026-07-07 | $9.99 | -1.48% | $10.14 | $10.25 | $9.89 | 448.20K |
| 2026-07-06 | $10.14 | -1.17% | $10.27 | $10.49 | $10.14 | 404.70K |
| 2026-07-02 | $10.26 | -2.38% | $10.51 | $10.62 | $10.17 | 312.40K |
| 2026-07-01 | $10.51 | +5.31% | $10.04 | $10.53 | $10.04 | 575.60K |
| 2026-06-30 | $9.98 | -0.70% | $10.04 | $10.30 | $9.81 | 439.20K |
| 2026-06-29 | $10.05 | -0.30% | $10.23 | $10.41 | $10.04 | 486.50K |
| 2026-06-26 | $10.08 | +6.67% | $9.46 | $10.13 | $9.36 | 1.09M |
| 2026-06-25 | $9.45 | -3.08% | $9.68 | $9.77 | $9.39 | 366.00K |
| 2026-06-24 | $9.75 | -0.71% | $9.80 | $10.05 | $9.71 | 361.80K |
| 2026-06-23 | $9.82 | +5.03% | $9.28 | $9.85 | $9.27 | 374.00K |
| 2026-06-22 | $9.35 | -0.11% | $9.24 | $9.41 | $9.19 | 459.70K |
| 2026-06-18 | $9.36 | +0.65% | $9.34 | $9.47 | $9.08 | 1.15M |
| 2026-06-17 | $9.30 | -2.82% | $9.42 | $9.47 | $9.06 | 608.10K |
| 2026-06-16 | $9.57 | -1.03% | $9.67 | $9.78 | $9.30 | 426.20K |
| 2026-06-15 | $9.67 | -4.07% | $10.08 | $10.10 | $9.54 | 528.90K |
| 2026-06-12 | $10.08 | 0.00% | $10.08 | $10.24 | $9.75 | 367.80K |
| 2026-06-11 | $10.08 | -1.18% | $10.22 | $10.46 | $10.06 | 510.70K |
| 2026-06-10 | $10.20 | +2.82% | $9.91 | $10.28 | $9.86 | 513.70K |
| 2026-06-09 | $9.92 | +2.48% | $9.74 | $10.04 | $9.74 | 458.40K |
| 2026-06-08 | $9.68 | -1.22% | $9.80 | $9.98 | $9.60 | 508.30K |
| 2026-06-05 | $9.80 | +0.51% | $10.11 | $10.11 | $9.65 | 461.90K |
| 2026-06-04 | $9.75 | +3.28% | $9.42 | $9.97 | $9.42 | 482.70K |
| 2026-06-03 | $9.44 | -10.44% | $10.47 | $10.47 | $9.37 | 1.03M |
| 2026-06-02 | $10.54 | +2.03% | $10.09 | $10.65 | $10.09 | 665.90K |
| 2026-06-01 | $10.33 | +6.28% | $9.65 | $10.35 | $9.65 | 648.10K |
| 2026-05-29 | $9.72 | -1.12% | $9.75 | $9.86 | $9.65 | 717.50K |
| 2026-05-28 | $9.83 | -0.61% | $9.87 | $10.10 | $9.74 | 377.10K |
| 2026-05-27 | $9.89 | +3.67% | $9.59 | $9.93 | $9.55 | 605.10K |
| 2026-05-26 | $9.54 | +3.25% | $9.24 | $9.59 | $9.20 | 407.10K |
| 2026-05-22 | $9.24 | +2.67% | $9.06 | $9.39 | $9.06 | 412.20K |