NASDAQ:AMCX | Historical Stock Price | AMC Global Media Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-06-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.67$9.82$16.99$29.42$50.92$88.142011-06-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$37.58$37.58108,400——
2011-12-29$37.26$37.26304,800——
2011-12-28$37.24$37.24280,600——
2011-12-27$37.09$37.09181,900——
2011-12-23$37.04$37.04242,500——
2011-12-22$36.74$36.74329,500——
2011-12-21$36.81$36.81466,100——
2011-12-20$37.13$37.13340,500——
2011-12-19$37.00$37.00264,300——
2011-12-16$36.49$36.491,483,300——
2011-12-15$36.22$36.22595,500——
2011-12-14$35.00$35.00170,400——
2011-12-13$35.91$35.91263,500——
2011-12-12$35.46$35.46393,100——
2011-12-09$36.25$36.25123,800——
2011-12-08$35.70$35.70284,900——
2011-12-07$36.06$36.06218,200——
2011-12-06$35.01$35.01195,200——
2011-12-05$35.15$35.15209,900——
2011-12-02$34.66$34.66341,900——
2011-12-01$35.81$35.81181,200——
2011-11-30$36.00$36.00313,200——
2011-11-29$35.31$35.31111,200——
2011-11-28$35.20$35.20204,200——
2011-11-25$33.60$33.60143,600——
2011-11-23$34.60$34.60526,900——
2011-11-22$35.87$35.87279,500——
2011-11-21$37.12$37.12210,800——
2011-11-18$37.37$37.37122,000——
2011-11-17$37.14$37.14186,600——
2011-11-16$36.78$36.78288,800——
2011-11-15$36.97$36.97257,300——
2011-11-14$36.35$36.35320,200——
2011-11-11$36.80$36.80291,100——
2011-11-10$34.42$34.42421,400——
2011-11-09$32.53$32.53165,400——
2011-11-08$32.98$32.98244,300——
2011-11-07$33.15$33.15209,500——
2011-11-04$33.25$33.25215,800——
2011-11-03$33.45$33.45244,700——
2011-11-02$32.76$32.76395,200——
2011-11-01$31.26$31.26241,600——
2011-10-31$32.62$32.62182,900——
2011-10-28$33.49$33.49139,300——
2011-10-27$34.00$34.00272,200——
2011-10-26$33.35$33.35222,800——
2011-10-25$33.08$33.08207,300——
2011-10-24$34.09$34.0996,600——
2011-10-21$33.84$33.84147,200——
2011-10-20$33.69$33.69469,900——
2011-10-19$34.06$34.06297,500——
2011-10-18$33.59$33.59268,900——
2011-10-17$32.74$32.74220,400——
2011-10-14$32.55$32.55491,600——
2011-10-13$31.50$31.50356,600——
2011-10-12$31.50$31.50521,800——
2011-10-11$32.82$32.82129,000——
2011-10-10$33.11$33.11126,200——
2011-10-07$32.63$32.63282,000——
2011-10-06$32.70$32.70308,000——
2011-10-05$31.00$31.00626,700——
2011-10-04$30.99$30.99538,900——
2011-10-03$31.46$31.46421,800——
2011-09-30$31.95$31.95548,200——
2011-09-29$33.19$33.19216,800——
2011-09-28$33.41$33.41215,600——
2011-09-27$34.03$34.03171,400——
2011-09-26$34.41$34.41137,300——
2011-09-23$34.10$34.10181,200——
2011-09-22$34.01$34.01413,200——
2011-09-21$35.48$35.48459,000——
2011-09-20$35.99$35.99306,100——
2011-09-19$36.46$36.46100,300——
2011-09-16$36.35$36.35543,200——
2011-09-15$36.33$36.33504,600——
2011-09-14$36.25$36.25208,500——
2011-09-13$33.83$33.83151,700——
2011-09-12$32.80$32.80223,900——
2011-09-09$32.98$32.98934,000——
2011-09-08$33.41$33.41214,600——
2011-09-07$33.97$33.97226,300——
2011-09-06$32.87$32.87322,100——
2011-09-02$34.02$34.02153,500——
2011-09-01$35.94$35.94455,200——
2011-08-31$37.00$37.00726,400——
2011-08-30$36.49$36.49360,100——
2011-08-29$34.82$34.82349,700——
2011-08-26$34.30$34.30166,600——
2011-08-25$33.26$33.26159,400——
2011-08-24$33.72$33.72125,500——
2011-08-23$33.06$33.06309,100——
2011-08-22$32.23$32.23418,000——
2011-08-19$33.05$33.05694,600——
2011-08-18$32.96$32.96312,600——
2011-08-17$34.49$34.4990,400——
2011-08-16$34.55$34.55217,600——
2011-08-15$33.98$33.98479,700——
2011-08-12$33.67$33.67487,000——
2011-08-11$34.31$34.31900,800——
2011-08-10$30.28$30.28479,500——
2011-08-09$31.06$31.06771,500——
2011-08-08$30.71$30.711,437,300——
2011-08-05$35.22$35.22993,500——
2011-08-04$35.04$35.04520,500——
2011-08-03$36.14$36.14662,300——
2011-08-02$37.01$37.01827,800——
2011-08-01$37.30$37.30525,500——
2011-07-29$37.19$37.19358,100——
2011-07-28$37.45$37.45178,600——
2011-07-27$37.35$37.35414,500——
2011-07-26$37.62$37.62191,000——
2011-07-25$37.63$37.63281,800——
2011-07-22$37.51$37.51515,400——
2011-07-21$38.29$38.29960,600——
2011-07-20$37.32$37.32892,000——
2011-07-19$36.97$36.973,586,400——
2011-07-18$36.46$36.461,879,700——
2011-07-15$37.09$37.091,303,300——
2011-07-14$37.25$37.251,305,200——
2011-07-13$37.01$37.011,304,100——
2011-07-12$37.05$37.051,454,400——
2011-07-11$37.06$37.061,681,400——
2011-07-08$38.54$38.541,153,800——
2011-07-07$39.52$39.521,860,900——
2011-07-06$38.78$38.781,539,700——
2011-07-05$38.53$38.532,965,500——
2011-07-01$39.85$39.854,560,400——
2011-06-30$43.50$43.5010,767,400——
2011-06-29$39.91$39.91617,900——
2011-06-28$37.50$37.50222,400——
2011-06-27$36.21$36.21309,000——
2011-06-24$35.55$35.551,580,000——
2011-06-23$35.00$35.001,607,800——
2011-06-22$35.54$35.5426,700——
2011-06-21$35.00$35.00335,700——
2011-06-20$34.95$34.95299,400——
2011-06-17$35.05$35.05435,900——
2011-06-16$35.49$35.491,827,600——