Quantcast

Historical Stock Prices

AMC 
$15.95
*  
0.50
3.04%
Get AMC Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading AMC now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/20/2018 16.4 16.45 15.9 15.95 1,306,248
07/19/2018 16.25 16.75 15.75 16.45 1,613,533
07/18/2018 16.65 16.795 16.1 16.35 1,443,021
07/17/2018 16.75 17.1 16.55 16.85 1,042,812
07/16/2018 17.15 17.2 16.5 16.7 1,269,857
07/13/2018 17.05 17.15 16.525 17.05 1,442,776
07/12/2018 17.4 17.6 16.9 17 1,898,759
07/11/2018 17.35 17.85 17.105 17.4 1,720,502
07/10/2018 17.3 17.4 17 17.35 896,837
07/09/2018 17.35 17.6 16.95 17.15 1,492,809
07/06/2018 16.75 17.45 16.68 17.3 1,729,495
07/05/2018 16 16.85 16 16.8 1,622,161
07/03/2018 15.95 15.95 15.575 15.85 729,271
07/02/2018 15.85 15.9 15.55 15.75 1,158,814
06/29/2018 16.2 16.2 15.8 15.9 998,843
06/28/2018 15.65 16.2 15.65 16.15 1,088,804
06/27/2018 15.85 16.3 15.5 15.6 1,330,029
06/26/2018 16.5 16.54 15.75 15.85 2,194,453
06/25/2018 16.6 16.7 16.2 16.5 1,446,801
06/22/2018 17.25 17.4 16.45 16.6 2,293,777
06/21/2018 16.9 17.55 16.7 17.2 2,402,827
06/20/2018 16.45 16.725 16 16.6 1,601,811
06/19/2018 15.9 16.25 15.675 16.25 982,858
06/18/2018 15.55 16.1 15.5 16 1,406,415
06/15/2018 15.75 15.8 15.425 15.6 1,449,920
06/14/2018 15.45 15.8 15.35 15.75 1,296,778
06/13/2018 15.95 15.95 15.375 15.45 1,044,211
06/12/2018 14.95 15.7 14.8 15.65 1,594,722
06/11/2018 14.45 15.125 14.45 14.95 1,593,227
06/08/2018 14.5 14.575 14.245 14.45 1,363,914
06/07/2018 14.7 14.875 14.5 14.65 1,246,459
06/06/2018 14.7 14.75 14.45 14.7 1,399,717
06/05/2018 14.55 14.975 14.45 14.75 1,337,644
06/04/2018 14.75 14.9 14.4 14.55 1,409,367
06/01/2018 14.85 14.95 14.6 14.8 927,492
05/31/2018 14.85 14.95 14.65 14.8 1,007,856
05/30/2018 14.5 14.95 14.4 14.85 1,317,563
05/29/2018 15 15 14.35 14.45 2,353,846
05/25/2018 15.25 15.525 14.9 15.05 1,435,363
05/24/2018 15.2 15.5 15.05 15.25 2,143,131
05/23/2018 15.6 15.725 15.1 15.2 1,599,097
05/22/2018 16.1 16.2 15.55 15.6 1,658,532
05/21/2018 16.1 16.25 15.85 16.05 1,401,689
05/18/2018 16.6 16.7 15.95 16.1 1,468,975
05/17/2018 16.7 17 16.35 16.6 853,222
05/16/2018 16.5 16.75 16.405 16.6 792,752
05/15/2018 16.4 16.7 16.3 16.55 920,073
05/14/2018 16.35 16.65 16.35 16.4 971,819
05/11/2018 16.5 16.6 16.1 16.3 1,084,570
05/10/2018 16.15 16.85 16.15 16.45 1,730,171
05/09/2018 16.75 16.85 15.9 16.05 2,264,534
05/08/2018 17.6 17.6 16.5 16.8 4,722,445
05/07/2018 16.45 17.4 16.35 17.2 2,531,423
05/04/2018 16.55 16.8 16.15 16.3 1,590,612
05/03/2018 16.5 16.75 16.25 16.55 1,474,164
05/02/2018 16.45 16.85 16.35 16.5 917,226
05/01/2018 17.4 17.595 16.3 16.4 2,023,619
04/30/2018 17.25 17.525 17.15 17.45 1,075,775
04/27/2018 17.2 17.6 17 17.2 1,163,028
04/26/2018 17.25 17.5 17.1 17.2 873,790
04/25/2018 17.2 17.3 16.9 17.25 1,210,046
04/24/2018 17.3 17.3 16.8 17.2 1,030,516
04/23/2018 17 17.55 16.9 17.15 1,200,931
04/20/2018 17.35 17.5 16.75 17 2,128,508
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio