AMCX(AMCX)
AMCX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $8.42 | $8.72 | $8.25 | $8.65 | 423,200 |
| 5/19/2026 | $8.36 | $8.71 | $8.31 | $8.46 | 411,560 |
| 5/18/2026 | $8.30 | $8.42 | $8.24 | $8.35 | 372,012 |
| 5/15/2026 | $8.25 | $8.35 | $8.22 | $8.30 | 311,300 |
| 5/14/2026 | $8.41 | $8.60 | $8.24 | $8.31 | 508,600 |
| 5/13/2026 | $8.22 | $8.51 | $8.06 | $8.39 | 503,127 |
| 5/12/2026 | $8.14 | $8.33 | $8.01 | $8.08 | 580,587 |
| 5/11/2026 | $8.74 | $9.20 | $8.08 | $8.19 | 2.60M |
| 5/8/2026 | $8.20 | $8.80 | $7.66 | $8.80 | 619,266 |
| 5/7/2026 | $8.52 | $8.64 | $8.47 | $8.56 | 244,920 |
| 5/6/2026 | $8.24 | $8.50 | $8.24 | $8.47 | 255,300 |
| 5/5/2026 | $8.31 | $8.40 | $7.99 | $8.12 | 846,000 |
| 5/4/2026 | $8.53 | $8.62 | $8.27 | $8.29 | 407,500 |
| 5/1/2026 | $8.51 | $8.71 | $8.48 | $8.57 | 299,640 |
| 4/30/2026 | $8.30 | $8.58 | $8.15 | $8.49 | 735,002 |
| 4/29/2026 | $8.49 | $8.62 | $8.21 | $8.26 | 441,900 |
| 4/28/2026 | $8.44 | $8.59 | $8.22 | $8.57 | 322,700 |
| 4/27/2026 | $8.50 | $8.75 | $8.43 | $8.43 | 394,340 |
| 4/24/2026 | $8.70 | $8.70 | $8.31 | $8.47 | 253,800 |
| 4/23/2026 | $8.67 | $8.82 | $8.55 | $8.76 | 225,600 |
| 4/22/2026 | $8.59 | $8.94 | $8.55 | $8.73 | 457,923 |
| 4/21/2026 | $8.64 | $8.83 | $8.57 | $8.58 | 278,037 |
| 4/20/2026 | $8.63 | $8.94 | $8.63 | $8.66 | 361,200 |
| 4/17/2026 | $8.29 | $8.84 | $8.22 | $8.77 | 385,225 |
| 4/16/2026 | $8.09 | $8.28 | $8.03 | $8.23 | 277,929 |
| 4/15/2026 | $7.69 | $8.07 | $7.68 | $8.05 | 336,103 |
| 4/14/2026 | $7.51 | $7.73 | $7.51 | $7.69 | 269,800 |
| 4/13/2026 | $7.42 | $7.56 | $7.31 | $7.55 | 295,314 |
| 4/10/2026 | $7.51 | $7.60 | $7.40 | $7.49 | 201,961 |
| 4/9/2026 | $7.48 | $7.54 | $7.29 | $7.52 | 354,193 |
| 4/8/2026 | $7.85 | $7.89 | $7.50 | $7.55 | 329,532 |
| 4/7/2026 | $7.37 | $7.68 | $7.37 | $7.58 | 350,666 |
| 4/6/2026 | $7.06 | $7.47 | $7.06 | $7.38 | 268,703 |
| 4/2/2026 | $6.87 | $7.28 | $6.77 | $7.17 | 331,400 |
| 4/1/2026 | $6.82 | $7.04 | $6.79 | $7.00 | 448,915 |
| 3/31/2026 | $6.75 | $6.94 | $6.64 | $6.79 | 336,900 |
| 3/30/2026 | $6.62 | $6.84 | $6.55 | $6.66 | 348,349 |
| 3/27/2026 | $6.67 | $6.69 | $6.47 | $6.52 | 314,900 |
| 3/26/2026 | $6.58 | $6.85 | $6.56 | $6.69 | 265,927 |
| 3/25/2026 | $6.78 | $6.88 | $6.61 | $6.70 | 405,843 |
| 3/24/2026 | $6.83 | $6.98 | $6.72 | $6.77 | 551,500 |
| 3/23/2026 | $6.94 | $7.25 | $6.86 | $6.93 | 495,229 |
| 3/20/2026 | $6.66 | $6.83 | $6.58 | $6.81 | 873,531 |
| 3/19/2026 | $6.69 | $6.79 | $6.52 | $6.64 | 387,304 |
| 3/18/2026 | $6.91 | $6.98 | $6.70 | $6.74 | 319,512 |
| 3/17/2026 | $6.95 | $7.20 | $6.95 | $6.96 | 394,800 |
| 3/16/2026 | $7.25 | $7.27 | $6.90 | $6.91 | 328,900 |
| 3/13/2026 | $7.46 | $7.47 | $7.17 | $7.21 | 298,500 |
| 3/12/2026 | $7.61 | $7.67 | $7.21 | $7.44 | 540,500 |
| 3/11/2026 | $7.91 | $8.01 | $7.62 | $7.63 | 586,688 |
| 3/10/2026 | $7.95 | $8.05 | $7.80 | $7.96 | 633,510 |
| 3/9/2026 | $8.14 | $8.22 | $7.75 | $8.05 | 445,255 |
| 3/6/2026 | $8.10 | $8.32 | $8.00 | $8.30 | 318,300 |
| 3/5/2026 | $8.08 | $8.35 | $8.05 | $8.28 | 333,911 |
| 3/4/2026 | $7.87 | $8.21 | $7.77 | $8.18 | 385,721 |
| 3/3/2026 | $7.79 | $7.82 | $7.55 | $7.81 | 375,528 |
| 3/2/2026 | $8.05 | $8.22 | $7.76 | $7.80 | 626,200 |
| 2/27/2026 | $7.56 | $8.26 | $7.52 | $8.17 | 613,200 |
| 2/26/2026 | $7.49 | $7.73 | $7.44 | $7.64 | 468,900 |
| 2/25/2026 | $7.36 | $7.68 | $7.26 | $7.52 | 504,731 |
| 2/24/2026 | $7.77 | $7.82 | $7.27 | $7.34 | 544,422 |
| 2/23/2026 | $8.30 | $8.39 | $7.71 | $7.77 | 522,541 |
| 2/20/2026 | $8.62 | $8.65 | $8.22 | $8.35 | 356,800 |