NASDAQ : AMCX
AMC Global Media Inc. — Price history
Communication Services · Entertainment · United States
Last price 7.89 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 325.46M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AMC Global Media Inc. (AMCX) closed at 8.03 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.99 | 8.11 | 7.9 | 8.03 | 626,485 | +1.77% |
| 2026-10-30 | 8.02 | 8.02 | 7.74 | 7.89 | 615,585 | -1.00% |
| 2026-10-29 | 7.52 | 8.015 | 7.52 | 7.97 | 821,919 | +4.18% |
| 2026-10-28 | 7.76 | 7.87 | 7.31 | 7.65 | 1,247,992 | -2.42% |
| 2026-10-27 | 7.85 | 8.05 | 7.735 | 7.84 | 1,037,960 | -1.26% |
| 2026-10-26 | 9.18 | 9.214 | 7.9 | 7.94 | 1,016,153 | -13.51% |
| 2026-10-23 | 9.22 | 9.315 | 9.1 | 9.18 | 932,812 | -1.61% |
| 2026-10-22 | 9.58 | 9.74 | 9.265 | 9.33 | 697,727 | -3.22% |
| 2026-10-21 | 9.93 | 10 | 9.63 | 9.64 | 526,817 | -4.08% |
| 2026-10-20 | 10.02 | 10.25 | 9.986 | 10.05 | 736,059 | +0.10% |
| 2026-10-19 | 10.17 | 10.21 | 9.99 | 10.04 | 560,103 | -1.08% |
| 2026-10-16 | 10.83 | 10.86 | 10.06 | 10.15 | 1,149,426 | -6.19% |
| 2026-10-15 | 10.89 | 10.895 | 10.45 | 10.82 | 566,929 | +0.60% |
| 2026-10-14 | 10.82 | 10.86 | 10.51 | 10.755 | 395,903 | -0.97% |
| 2026-10-13 | 10.91 | 11.06 | 10.8 | 10.86 | 521,068 | -0.37% |
| 2026-10-12 | 10.81 | 10.92 | 10.705 | 10.9 | 426,148 | +0.83% |
| 2026-10-09 | 10.94 | 11.01 | 10.775 | 10.81 | 374,300 | -1.19% |
| 2026-10-08 | 10.76 | 10.965 | 10.665 | 10.94 | 732,901 | +1.86% |
| 2026-10-07 | 10.83 | 10.94 | 10.7 | 10.74 | 686,014 | -2.19% |
| 2026-10-06 | 11.14 | 11.19 | 10.88 | 10.98 | 577,059 | -1.44% |
| 2026-10-05 | 11.1 | 11.26 | 11.035 | 11.14 | 610,357 | -0.18% |
| 2026-10-02 | 11.28 | 11.33 | 10.95 | 11.16 | 698,854 | -0.53% |
| 2026-10-01 | 11.62 | 11.65 | 10.75 | 11.22 | 970,540 | -3.77% |
| 2026-09-30 | 11.59 | 11.77 | 11.59 | 11.66 | 420,923 | +1.04% |
| 2026-09-29 | 12.05 | 12.13 | 11.395 | 11.54 | 692,384 | -4.07% |
| 2026-09-28 | 12.06 | 12.43 | 11.87 | 12.03 | 734,633 | -1.07% |
| 2026-09-25 | 12.07 | 12.29 | 12.02 | 12.16 | 476,526 | +1.08% |
| 2026-09-24 | 11.96 | 12.135 | 11.88 | 12.03 | 525,111 | +0.25% |
| 2026-09-23 | 12 | 12.02 | 11.74 | 12 | 384,402 | -0.66% |
| 2026-09-22 | 12.12 | 12.18 | 11.925 | 12.08 | 442,973 | +0.92% |
| 2026-09-21 | 11.71 | 12.185 | 11.64 | 11.97 | 585,043 | +3.91% |
| 2026-09-18 | 11.9 | 11.9 | 11.285 | 11.52 | 2,320,099 | -2.12% |
| 2026-09-17 | 12.14 | 12.28 | 11.695 | 11.77 | 576,692 | -3.05% |
| 2026-09-16 | 12.21 | 12.288 | 12.065 | 12.14 | 410,366 | -0.41% |
| 2026-09-15 | 12.16 | 12.35 | 12.02 | 12.19 | 536,612 | -0.65% |
| 2026-09-14 | 12.28 | 12.47 | 11.99 | 12.27 | 628,724 | +0.82% |
| 2026-09-11 | 12.11 | 12.285 | 11.978 | 12.17 | 414,707 | +0.83% |
| 2026-09-10 | 11.52 | 12.08 | 11.42 | 12.07 | 520,262 | +4.41% |
| 2026-09-09 | 11.91 | 12 | 11.17 | 11.56 | 816,161 | -4.30% |
| 2026-09-08 | 12.11 | 12.207 | 11.59 | 12.08 | 743,449 | -3.21% |
| 2026-09-04 | 12.62 | 12.65 | 12.32 | 12.48 | 495,221 | -2.42% |
| 2026-09-03 | 12.75 | 12.87 | 12.45 | 12.79 | 482,626 | +1.11% |
| 2026-09-02 | 12.49 | 12.87 | 12.49 | 12.65 | 574,707 | +2.35% |
| 2026-09-01 | 12.44 | 12.65 | 12.28 | 12.36 | 449,514 | -1.83% |
| 2026-08-31 | 12.6 | 12.69 | 12.37 | 12.59 | 517,679 | -0.55% |
| 2026-08-28 | 12.33 | 12.72 | 12.33 | 12.66 | 339,815 | +2.51% |
| 2026-08-27 | 12.52 | 12.62 | 12.32 | 12.35 | 429,622 | -2.83% |
| 2026-08-26 | 12.85 | 12.85 | 12.52 | 12.71 | 390,025 | -1.09% |
| 2026-08-25 | 12.3 | 12.925 | 12.24 | 12.85 | 511,659 | +3.46% |
| 2026-08-24 | 12.45 | 12.735 | 12.38 | 12.42 | 487,029 | +0.24% |
| 2026-08-21 | 12.26 | 12.48 | 12.17 | 12.39 | 677,352 | +1.64% |
| 2026-08-20 | 12.12 | 12.48 | 12.07 | 12.19 | 761,714 | +0.58% |
| 2026-08-19 | 11.94 | 12.15 | 11.84 | 12.12 | 486,117 | +1.51% |
| 2026-08-18 | 12.14 | 12.3 | 11.92 | 11.94 | 341,200 | -1.24% |
| 2026-08-17 | 12.2 | 12.21 | 11.823 | 12.09 | 352,368 | -2.18% |
| 2026-08-14 | 12.02 | 12.36 | 11.98 | 12.36 | 540,213 | +2.83% |
| 2026-08-13 | 11.795 | 12.225 | 11.68 | 12.02 | 631,047 | +2.30% |
| 2026-08-12 | 11.95 | 11.95 | 11.64 | 11.75 | 512,147 | -0.34% |
| 2026-08-11 | 11.85 | 11.925 | 11.565 | 11.79 | 442,148 | -0.51% |
| 2026-08-10 | 11.87 | 11.955 | 11.57 | 11.85 | 574,587 | -0.08% |
| 2026-08-07 | 11.84 | 12.15 | 11.72 | 11.86 | 637,745 | -0.08% |
| 2026-08-06 | 11.97 | 12.515 | 11.82 | 11.87 | 950,583 | -1.33% |
| 2026-08-05 | 11.48 | 12.44 | 11.34 | 12.03 | 1,452,688 | +5.53% |
| 2026-08-04 | 11 | 11.6 | 10.97 | 11.4 | 1,144,324 | +4.59% |
| 2026-08-03 | 11.33 | 11.5 | 10.54 | 10.9 | 1,426,832 | -2.68% |
| 2026-07-31 | 9.95 | 11.66 | 9.93 | 11.2 | 3,209,822 | +15.35% |
| 2026-07-30 | 8.97 | 9.95 | 8.97 | 9.71 | 1,133,302 | -5.27% |
| 2026-07-29 | 10.27 | 10.58 | 10.23 | 10.25 | 711,813 | -0.10% |
| 2026-07-28 | 10.28 | 10.375 | 10.11 | 10.26 | 423,313 | +1.28% |
| 2026-07-27 | 9.96 | 10.35 | 9.96 | 10.13 | 477,357 | +3.47% |
| 2026-07-24 | 9.71 | 10.14 | 9.7 | 9.79 | 597,384 | +0.00% |
| 2026-07-23 | 10.05 | 10.11 | 9.54 | 9.79 | 707,699 | -3.64% |
| 2026-07-22 | 10.4 | 10.465 | 10.01 | 10.16 | 568,210 | -2.59% |
| 2026-07-21 | 10.43 | 10.65 | 10.36 | 10.43 | 402,799 | -0.86% |
| 2026-07-20 | 10.54 | 10.76 | 10.44 | 10.52 | 367,607 | +0.29% |
| 2026-07-17 | 10.74 | 11.075 | 10.27 | 10.49 | 520,495 | -3.76% |
| 2026-07-16 | 10.505 | 11.13 | 10.505 | 10.9 | 1,056,399 | +2.98% |
| 2026-07-15 | 9.84 | 10.633 | 9.84 | 10.585 | 616,753 | +7.79% |
| 2026-07-14 | 9.98 | 10.07 | 9.765 | 9.82 | 346,181 | -1.50% |
| 2026-07-13 | 9.95 | 10.31 | 9.885 | 9.97 | 389,982 | +0.50% |
| 2026-07-10 | 10.05 | 10.105 | 9.51 | 9.92 | 469,055 | +0.20% |
| 2026-07-09 | 10.07 | 10.215 | 9.835 | 9.9 | 339,977 | -1.69% |
| 2026-07-08 | 9.97 | 10.24 | 9.959 | 10.07 | 300,494 | +0.80% |
| 2026-07-07 | 10.14 | 10.254 | 9.89 | 9.99 | 448,213 | -1.48% |
| 2026-07-06 | 10.27 | 10.49 | 10.14 | 10.14 | 404,734 | -1.17% |
| 2026-07-02 | 10.51 | 10.62 | 10.17 | 10.26 | 312,448 | -2.38% |
| 2026-07-01 | 10.04 | 10.525 | 10.04 | 10.51 | 575,639 | +5.31% |
| 2026-06-30 | 10.04 | 10.295 | 9.805 | 9.98 | 439,188 | -0.65% |
| 2026-06-29 | 10.23 | 10.41 | 10.04 | 10.045 | 486,468 | -0.35% |
| 2026-06-26 | 9.46 | 10.13 | 9.36 | 10.08 | 1,086,903 | +6.67% |
| 2026-06-25 | 9.68 | 9.77 | 9.39 | 9.45 | 391,014 | -3.08% |
| 2026-06-24 | 9.8 | 10.05 | 9.71 | 9.75 | 361,791 | -0.71% |
| 2026-06-23 | 9.28 | 9.85 | 9.27 | 9.82 | 374,066 | +5.03% |
| 2026-06-22 | 9.24 | 9.41 | 9.19 | 9.35 | 459,680 | -0.11% |
| 2026-06-18 | 9.34 | 9.47 | 9.08 | 9.36 | 1,151,705 | +0.65% |
| 2026-06-17 | 9.42 | 9.47 | 9.06 | 9.3 | 608,066 | -2.82% |
| 2026-06-16 | 9.67 | 9.775 | 9.3 | 9.57 | 426,211 | -1.03% |
| 2026-06-15 | 10.08 | 10.095 | 9.54 | 9.67 | 528,917 | -4.07% |
| 2026-06-12 | 10.08 | 10.24 | 9.75 | 10.08 | 367,765 | +0.00% |
| 2026-06-11 | 10.22 | 10.46 | 10.06 | 10.08 | 510,719 | -1.18% |
| 2026-06-10 | 9.91 | 10.275 | 9.86 | 10.2 | 513,700 | +2.82% |
| 2026-06-09 | 9.74 | 10.04 | 9.74 | 9.92 | 458,427 | +2.48% |
| 2026-06-08 | 9.8 | 9.98 | 9.6 | 9.68 | 508,328 | -1.22% |
| 2026-06-05 | 10.11 | 10.11 | 9.65 | 9.8 | 461,923 | +0.51% |
| 2026-06-04 | 9.42 | 9.97 | 9.42 | 9.75 | 482,685 | +3.28% |
| 2026-06-03 | 10.47 | 10.47 | 9.365 | 9.44 | 1,030,436 | -10.44% |
| 2026-06-02 | 10.09 | 10.65 | 10.087 | 10.54 | 665,898 | +2.03% |
| 2026-06-01 | 9.65 | 10.35 | 9.65 | 10.33 | 648,075 | +6.28% |
| 2026-05-29 | 9.75 | 9.86 | 9.645 | 9.72 | 717,473 | -1.12% |
| 2026-05-28 | 9.87 | 10.095 | 9.74 | 9.83 | 377,113 | -0.61% |
| 2026-05-27 | 9.59 | 9.93 | 9.55 | 9.89 | 605,129 | +3.67% |
| 2026-05-26 | 9.24 | 9.585 | 9.2 | 9.54 | 407,171 | +3.25% |
| 2026-05-22 | 9.06 | 9.39 | 9.06 | 9.24 | 412,163 | +2.67% |
| 2026-05-21 | 8.55 | 9.05 | 8.44 | 9 | 456,503 | +4.05% |
| 2026-05-20 | 8.42 | 8.715 | 8.25 | 8.65 | 425,685 | +2.25% |
| 2026-05-19 | 8.36 | 8.71 | 8.31 | 8.46 | 411,560 | +1.32% |
| 2026-05-18 | 8.3 | 8.42 | 8.24 | 8.35 | 372,012 | +0.60% |
| 2026-05-15 | 8.25 | 8.35 | 8.22 | 8.3 | 311,276 | -0.12% |
| 2026-05-14 | 8.41 | 8.6 | 8.24 | 8.31 | 508,587 | -0.95% |
| 2026-05-13 | 8.22 | 8.51 | 8.06 | 8.39 | 503,127 | +3.84% |