Skip to main content
AMC Global Media Inc. (AMCX)
NASDAQ: AMCX · Real-Time Price · USD
8.57
+0.14 (1.66%)
At close: Apr 28, 2026, 4:00 PM EDT
8.57
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:19 PM EDT

AMC Global Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.448.598.228.55-1.42%272,790
Apr 27, 20268.508.758.438.438.43-0.47%394,046
Apr 24, 20268.708.708.318.478.47-3.31%253,651
Apr 23, 20268.678.828.558.768.760.34%225,575
Apr 22, 20268.598.948.558.738.731.75%457,911
Apr 21, 20268.648.838.578.588.58-0.92%277,934
Apr 20, 20268.638.948.638.668.66-1.25%360,962
Apr 17, 20268.298.848.228.778.776.56%385,037
Apr 16, 20268.098.288.038.238.232.24%277,923
Apr 15, 20267.698.077.688.058.054.68%335,993
Apr 14, 20267.517.737.517.697.691.85%269,778
Apr 13, 20267.427.567.317.557.550.80%295,304
Apr 10, 20267.517.607.407.497.49-0.40%201,926
Apr 9, 20267.487.547.297.527.52-0.40%354,193
Apr 8, 20267.857.897.507.557.55-0.40%329,532
Apr 7, 20267.377.687.377.587.582.71%350,666
Apr 6, 20267.067.477.067.387.382.93%268,703
Apr 2, 20266.877.286.787.177.172.43%331,388
Apr 1, 20266.827.046.797.007.003.09%448,915
Mar 31, 20266.756.946.646.796.791.95%336,886
Mar 30, 20266.626.846.556.666.662.15%348,349
Mar 27, 20266.676.696.476.526.52-2.54%314,871
Mar 26, 20266.586.856.566.696.69-0.15%265,927
Mar 25, 20266.786.886.616.706.70-1.03%405,843
Mar 24, 20266.836.986.726.776.77-2.31%551,471
Mar 23, 20266.947.256.866.936.931.76%495,229
Mar 20, 20266.666.836.586.816.812.56%873,531
Mar 19, 20266.696.796.526.646.64-1.48%387,304
Mar 18, 20266.916.986.706.746.74-3.16%319,512
Mar 17, 20266.957.206.956.966.960.72%394,780
Mar 16, 20267.257.276.906.916.91-4.16%328,899
Mar 13, 20267.467.477.177.217.21-3.09%298,452
Mar 12, 20267.617.677.217.447.44-2.49%540,497
Mar 11, 20267.918.017.627.637.63-4.15%586,688
Mar 10, 20267.958.057.807.967.96-1.12%633,510
Mar 9, 20268.148.227.758.058.05-3.01%445,255
Mar 6, 20268.108.328.008.308.300.24%318,293
Mar 5, 20268.088.358.058.288.281.22%333,911
Mar 4, 20267.878.217.778.188.184.74%385,721
Mar 3, 20267.797.827.557.817.810.13%375,528
Mar 2, 20268.058.227.767.807.80-4.53%626,167
Feb 27, 20267.568.267.528.178.176.94%613,194
Feb 26, 20267.497.737.447.647.641.60%468,875
Feb 25, 20267.367.687.267.527.522.45%504,731
Feb 24, 20267.777.827.277.347.34-5.53%544,422
Feb 23, 20268.308.397.717.777.77-6.95%522,541
Feb 20, 20268.628.658.228.358.35-3.13%356,771
Feb 19, 20268.638.768.518.628.62-0.46%397,715
Feb 18, 20268.258.898.258.668.664.97%884,385
Feb 17, 20267.628.327.548.258.259.27%704,158
Feb 13, 20267.327.737.127.557.553.00%634,931
Feb 12, 20267.687.977.197.337.33-2.27%1,396,274
Feb 11, 20267.687.717.247.507.50-2.34%620,519
Feb 10, 20267.467.737.467.687.683.50%558,283
Feb 9, 20267.697.707.257.427.42-2.75%348,257
Feb 6, 20267.897.967.627.637.63-2.55%443,840
Feb 5, 20267.937.937.617.837.83-2.12%338,160
Feb 4, 20267.738.047.738.008.003.49%627,434
Feb 3, 20268.098.097.607.737.73-4.09%472,225
Feb 2, 20267.718.117.648.068.064.54%486,526
Jan 30, 20267.597.747.557.717.711.31%517,306
Jan 29, 20267.797.827.557.617.61-1.42%256,414
Jan 28, 20267.777.817.707.727.72-0.64%273,876
Jan 27, 20267.847.847.697.777.77-1.21%221,662
Jan 26, 20267.927.947.807.877.87-1.07%256,860
Jan 23, 20267.767.987.767.957.950.13%479,255
Jan 22, 20267.818.017.817.947.942.19%365,800
Jan 21, 20267.908.067.677.777.77-1.15%489,276
Jan 20, 20268.148.197.797.867.86-5.07%364,468
Jan 16, 20268.408.488.268.288.28-1.43%346,599
Jan 15, 20268.408.618.378.408.400.12%255,365
Jan 14, 20268.468.578.308.398.39-1.06%214,368
Jan 13, 20268.518.568.388.488.480.12%315,473
Jan 12, 20268.468.518.328.478.47-0.70%233,571
Jan 9, 20268.798.848.528.538.53-2.85%261,201
Jan 8, 20268.768.918.708.788.78-254,155
Jan 7, 20268.968.988.388.788.78-2.01%729,245
Jan 6, 20269.459.458.938.968.96-5.68%486,988
Jan 5, 20269.259.529.209.509.502.70%464,617
Jan 2, 20269.589.589.249.259.25-2.84%359,449
Dec 31, 20259.709.729.499.529.52-2.16%370,535
Dec 30, 20259.859.909.739.739.73-1.02%542,392
Dec 29, 20259.809.869.719.839.830.31%488,006
Dec 26, 20259.739.829.689.809.801.24%292,579
Dec 24, 20259.819.829.639.689.68-1.12%297,087
Dec 23, 20259.629.809.509.799.791.66%647,122
Dec 22, 20259.609.779.499.639.63-646,158
Dec 19, 20259.679.689.529.639.63-1,301,261
Dec 18, 20259.829.919.639.639.63-1.13%573,118
Dec 17, 20259.779.849.599.749.74-0.51%481,412
Dec 16, 20259.9110.289.789.799.79-1.90%656,738
Dec 15, 20259.5610.019.329.989.98-0.30%508,676
Dec 12, 202510.0210.189.8510.0110.010.30%388,816
Dec 11, 20259.7210.089.719.989.982.78%325,781
Dec 10, 20259.729.929.639.719.71-0.10%450,130
Dec 9, 20259.279.809.179.729.724.07%374,123
Dec 8, 20259.039.439.019.349.343.78%368,560
Dec 5, 20259.049.298.979.009.00-0.99%223,914
Dec 4, 20258.979.118.839.099.091.34%267,924
Dec 3, 20258.788.998.688.978.972.16%346,167