AMC(AMC)
AMC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $1.93 | $1.95 | $1.87 | $1.89 | 24.25M |
| 7/9/2026 | $1.89 | $1.98 | $1.87 | $1.90 | 36.90M |
| 7/8/2026 | $1.68 | $1.96 | $1.60 | $1.91 | 78.78M |
| 7/7/2026 | $1.71 | $1.74 | $1.65 | $1.72 | 53.44M |
| 7/6/2026 | $1.86 | $1.88 | $1.72 | $1.74 | 68.89M |
| 7/2/2026 | $1.94 | $1.95 | $1.84 | $1.89 | 53.97M |
| 7/1/2026 | $1.89 | $1.95 | $1.81 | $1.93 | 33.57M |
| 6/30/2026 | $2.02 | $2.06 | $1.90 | $1.90 | 31.32M |
| 6/29/2026 | $2.17 | $2.29 | $2.01 | $2.03 | 41.40M |
| 6/26/2026 | $1.86 | $2.22 | $1.83 | $2.16 | 65.89M |
| 6/25/2026 | $2.01 | $2.03 | $1.72 | $1.89 | 63.91M |
| 6/24/2026 | $2.10 | $2.24 | $1.99 | $2.00 | 46.91M |
| 6/23/2026 | $2.11 | $2.15 | $1.93 | $2.08 | 117.40M |
| 6/22/2026 | $2.90 | $2.96 | $2.73 | $2.76 | 49.30M |
| 6/18/2026 | $2.65 | $2.90 | $2.58 | $2.83 | 81.45M |
| 6/17/2026 | $2.49 | $2.83 | $2.46 | $2.66 | 68.88M |
| 6/16/2026 | $2.22 | $2.54 | $2.20 | $2.49 | 49.83M |
| 6/15/2026 | $2.40 | $2.46 | $2.25 | $2.28 | 40.15M |
| 6/12/2026 | $2.24 | $2.41 | $2.19 | $2.34 | 45.78M |
| 6/11/2026 | $2.11 | $2.32 | $2.05 | $2.28 | 59.90M |
| 6/10/2026 | $1.91 | $2.12 | $1.91 | $2.08 | 42.32M |
| 6/9/2026 | $1.80 | $2.01 | $1.79 | $1.94 | 39.78M |
| 6/8/2026 | $1.81 | $1.90 | $1.79 | $1.80 | 16.09M |
| 6/5/2026 | $1.92 | $1.92 | $1.72 | $1.79 | 27.14M |
| 6/4/2026 | $1.82 | $2.02 | $1.82 | $1.96 | 35.95M |
| 6/3/2026 | $1.99 | $2.01 | $1.81 | $1.83 | 28.97M |
| 6/2/2026 | $2.07 | $2.08 | $1.93 | $2.07 | 47.27M |
| 6/1/2026 | $1.78 | $2.22 | $1.78 | $2.12 | 116.93M |
| 5/29/2026 | $1.56 | $1.79 | $1.55 | $1.73 | 42.33M |
| 5/28/2026 | $1.56 | $1.61 | $1.55 | $1.58 | 19.24M |
| 5/27/2026 | $1.58 | $1.60 | $1.52 | $1.58 | 18.91M |
| 5/26/2026 | $1.54 | $1.62 | $1.52 | $1.59 | 28.19M |
| 5/22/2026 | $1.57 | $1.64 | $1.50 | $1.51 | 20.26M |
| 5/21/2026 | $1.51 | $1.58 | $1.46 | $1.56 | 18.69M |
| 5/20/2026 | $1.45 | $1.60 | $1.44 | $1.52 | 34.46M |
| 5/19/2026 | $1.35 | $1.46 | $1.35 | $1.36 | 22.77M |
| 5/18/2026 | $1.25 | $1.40 | $1.24 | $1.36 | 20.52M |
| 5/15/2026 | $1.33 | $1.35 | $1.27 | $1.28 | 19.67M |
| 5/14/2026 | $1.33 | $1.39 | $1.32 | $1.34 | 21.23M |
| 5/13/2026 | $1.32 | $1.38 | $1.31 | $1.33 | 18.45M |
| 5/12/2026 | $1.42 | $1.42 | $1.34 | $1.34 | 21.41M |
| 5/11/2026 | $1.48 | $1.51 | $1.41 | $1.41 | 21.31M |
| 5/8/2026 | $1.53 | $1.55 | $1.48 | $1.50 | 18.67M |
| 5/7/2026 | $1.62 | $1.66 | $1.52 | $1.52 | 40.85M |
| 5/6/2026 | $1.67 | $1.76 | $1.61 | $1.64 | 37.09M |
| 5/5/2026 | $1.46 | $1.63 | $1.42 | $1.59 | 37.78M |
| 5/4/2026 | $1.46 | $1.61 | $1.41 | $1.45 | 44.42M |
| 5/1/2026 | $1.52 | $1.57 | $1.43 | $1.45 | 29.87M |
| 4/30/2026 | $1.56 | $1.57 | $1.47 | $1.52 | 25.15M |
| 4/29/2026 | $1.61 | $1.64 | $1.51 | $1.56 | 24.68M |
| 4/28/2026 | $1.62 | $1.65 | $1.59 | $1.64 | 17.85M |
| 4/27/2026 | $1.62 | $1.70 | $1.59 | $1.65 | 24.74M |
| 4/24/2026 | $1.67 | $1.67 | $1.57 | $1.64 | 22.23M |
| 4/23/2026 | $1.70 | $1.79 | $1.63 | $1.67 | 23.08M |
| 4/22/2026 | $1.69 | $1.83 | $1.68 | $1.71 | 26.43M |
| 4/21/2026 | $1.84 | $1.84 | $1.66 | $1.67 | 36.03M |
| 4/20/2026 | $1.86 | $1.91 | $1.74 | $1.83 | 37.59M |
| 4/17/2026 | $1.64 | $1.94 | $1.64 | $1.86 | 88.22M |
| 4/16/2026 | $1.66 | $1.67 | $1.54 | $1.61 | 41.61M |
| 4/15/2026 | $1.55 | $1.67 | $1.49 | $1.67 | 40.21M |
| 4/14/2026 | $1.46 | $1.55 | $1.45 | $1.54 | 38.00M |