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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$49.50$49.50435,700——
2012-12-28$49.18$49.18244,100——
2012-12-27$49.75$49.75264,400——
2012-12-26$49.64$49.64207,200——
2012-12-24$50.06$50.06190,700——
2012-12-21$49.86$49.86986,800——
2012-12-20$49.40$49.40464,700——
2012-12-19$49.70$49.70352,100——
2012-12-18$50.60$50.60448,500——
2012-12-17$51.09$51.09327,300——
2012-12-14$50.69$50.69225,600——
2012-12-13$51.11$51.11481,800——
2012-12-12$52.28$52.28385,500——
2012-12-11$52.76$52.76312,100——
2012-12-10$52.84$52.84153,400——
2012-12-07$52.41$52.41757,500——
2012-12-06$52.49$52.49282,700——
2012-12-05$52.41$52.41194,800——
2012-12-04$52.25$52.25428,900——
2012-12-03$53.00$53.00582,300——
2012-11-30$52.76$52.76367,200——
2012-11-29$51.46$51.46315,100——
2012-11-28$51.11$51.11308,700——
2012-11-27$50.83$50.83275,800——
2012-11-26$51.12$51.12440,300——
2012-11-23$51.40$51.4082,000——
2012-11-21$51.13$51.13311,300——
2012-11-20$50.99$50.99451,400——
2012-11-19$51.28$51.28452,500——
2012-11-16$50.82$50.82303,200——
2012-11-15$50.61$50.61481,900——
2012-11-14$49.24$49.24883,800——
2012-11-13$50.72$50.72417,300——
2012-11-12$51.00$51.00723,700——
2012-11-09$52.06$52.06666,500——
2012-11-08$52.57$52.571,469,300——
2012-11-07$48.44$48.44734,500——
2012-11-06$48.38$48.38505,300——
2012-11-05$47.82$47.82727,300——
2012-11-02$48.88$48.88485,800——
2012-11-01$48.52$48.52727,900——
2012-10-31$46.73$46.73373,200——
2012-10-26$46.76$46.76501,900——
2012-10-25$45.98$45.98567,500——
2012-10-24$45.38$45.38712,800——
2012-10-23$45.95$45.95928,700——
2012-10-22$47.30$47.302,499,600——
2012-10-19$45.53$45.531,234,700——
2012-10-18$45.27$45.271,089,200——
2012-10-17$43.56$43.56667,700——
2012-10-16$43.34$43.34785,400——
2012-10-15$42.35$42.35383,500——
2012-10-12$41.46$41.46221,400——
2012-10-11$41.77$41.77214,700——
2012-10-10$41.37$41.37498,100——
2012-10-09$41.92$41.92346,200——
2012-10-08$42.75$42.75402,000——
2012-10-05$43.13$43.13390,700——
2012-10-04$43.50$43.50215,800——
2012-10-03$43.52$43.52323,500——
2012-10-02$43.29$43.29291,400——
2012-10-01$43.32$43.32500,300——
2012-09-28$43.52$43.52413,100——
2012-09-27$43.38$43.38311,400——
2012-09-26$42.37$42.37350,900——
2012-09-25$42.06$42.06312,500——
2012-09-24$42.50$42.50259,400——
2012-09-21$42.62$42.62685,000——
2012-09-20$42.01$42.01444,800——
2012-09-19$41.25$41.25278,100——
2012-09-18$40.57$40.57200,900——
2012-09-17$41.04$41.04448,500——
2012-09-14$41.81$41.81362,200——
2012-09-13$41.10$41.10211,600——
2012-09-12$41.51$41.51378,500——
2012-09-11$41.52$41.52510,500——
2012-09-10$40.85$40.85294,300——
2012-09-07$40.50$40.50345,100——
2012-09-06$40.62$40.62348,600——
2012-09-05$39.77$39.77556,300——
2012-09-04$39.45$39.45361,700——
2012-08-31$39.34$39.34296,600——
2012-08-30$39.07$39.07205,300——
2012-08-29$38.96$38.96328,000——
2012-08-28$38.53$38.53331,400——
2012-08-27$38.86$38.86305,700——
2012-08-24$39.05$39.05294,000——
2012-08-23$39.01$39.01323,500——
2012-08-22$39.40$39.40684,400——
2012-08-21$39.63$39.63495,500——
2012-08-20$40.06$40.06522,600——
2012-08-17$40.62$40.62336,300——
2012-08-16$40.86$40.86379,200——
2012-08-15$41.07$41.07997,100——
2012-08-14$41.16$41.161,055,100——
2012-08-13$43.11$43.11310,400——
2012-08-10$43.49$43.49732,500——
2012-08-09$44.00$44.001,112,200——
2012-08-08$43.34$43.34818,500——
2012-08-07$44.35$44.35365,000——
2012-08-06$43.56$43.56357,900——
2012-08-03$43.29$43.29365,100——
2012-08-02$42.80$42.80210,600——
2012-08-01$42.73$42.73297,400——
2012-07-31$43.36$43.36268,100——
2012-07-30$43.10$43.10274,900——
2012-07-27$43.14$43.14305,300——
2012-07-26$42.85$42.85500,600——
2012-07-25$43.56$43.56699,900——
2012-07-24$43.07$43.07408,900——
2012-07-23$42.85$42.85242,000——
2012-07-20$43.27$43.27310,700——
2012-07-19$43.14$43.14452,600——
2012-07-18$42.75$42.75379,600——
2012-07-17$42.56$42.56443,400——
2012-07-16$42.49$42.49428,700——
2012-07-13$42.59$42.59538,300——
2012-07-12$41.30$41.30603,400——
2012-07-11$40.73$40.73682,600——
2012-07-10$39.87$39.87755,200——
2012-07-09$39.51$39.51457,500——
2012-07-06$38.62$38.62297,500——
2012-07-05$38.67$38.67456,500——
2012-07-03$38.99$38.99290,600——
2012-07-02$39.20$39.201,239,000——
2012-06-29$35.55$35.55469,000——
2012-06-28$36.01$36.01705,000——
2012-06-27$36.54$36.54340,600——
2012-06-26$36.49$36.49261,600——
2012-06-25$36.67$36.67174,200——
2012-06-22$37.64$37.64551,500——
2012-06-21$38.06$38.06174,500——
2012-06-20$39.62$39.62471,700——
2012-06-19$38.60$38.60532,000——
2012-06-18$38.31$38.31246,100——
2012-06-15$38.47$38.47376,600——
2012-06-14$38.34$38.34326,700——
2012-06-13$38.38$38.38528,600——
2012-06-12$37.89$37.89373,600——
2012-06-11$37.68$37.68191,700——
2012-06-08$38.27$38.27347,900——
2012-06-07$38.24$38.24397,200——
2012-06-06$38.97$38.97220,800——
2012-06-05$38.23$38.23249,900——
2012-06-04$38.11$38.11793,500——
2012-06-01$37.08$37.08467,500——
2012-05-31$38.59$38.59612,500——
2012-05-30$38.16$38.16441,200——
2012-05-29$39.01$39.01312,200——
2012-05-25$39.04$39.04345,100——
2012-05-24$38.88$38.88463,600——
2012-05-23$38.53$38.53363,000——
2012-05-22$38.71$38.71327,900——
2012-05-21$39.80$39.80205,300——
2012-05-18$39.64$39.64232,000——
2012-05-17$40.00$40.00348,600——
2012-05-16$42.18$42.18230,000——
2012-05-15$42.43$42.43182,400——
2012-05-14$42.35$42.35297,000——
2012-05-11$41.70$41.70658,900——
2012-05-10$40.50$40.501,151,800——
2012-05-09$39.62$39.621,595,800——
2012-05-08$40.34$40.34912,600——
2012-05-07$41.47$41.47851,100——
2012-05-04$43.12$43.12374,100——
2012-05-03$44.56$44.56689,500——
2012-05-02$43.85$43.85223,000——
2012-05-01$42.45$42.45305,900——
2012-04-30$42.53$42.53259,400——
2012-04-27$42.91$42.91144,300——
2012-04-26$43.00$43.00391,300——
2012-04-25$42.97$42.97221,800——
2012-04-24$42.54$42.54155,600——
2012-04-23$42.85$42.85287,600——
2012-04-20$42.89$42.89243,400——
2012-04-19$42.22$42.22261,400——
2012-04-18$43.00$43.00215,400——
2012-04-17$42.98$42.98422,400——
2012-04-16$42.66$42.6699,100——
2012-04-13$42.72$42.72255,200——
2012-04-12$42.75$42.75457,800——
2012-04-11$42.51$42.511,911,200——
2012-04-10$41.65$41.65587,700——
2012-04-09$43.37$43.37257,200——
2012-04-05$43.53$43.53385,400——
2012-04-04$43.29$43.29304,500——
2012-04-03$43.67$43.67378,000——
2012-04-02$44.07$44.07409,200——
2012-03-30$44.63$44.63458,300——
2012-03-29$44.23$44.23220,800——
2012-03-28$44.43$44.43123,300——
2012-03-27$44.14$44.14180,900——
2012-03-26$44.32$44.32224,200——
2012-03-23$44.66$44.66272,800——
2012-03-22$44.75$44.75275,500——
2012-03-21$45.26$45.26414,700——
2012-03-20$43.85$43.85304,200——
2012-03-19$44.40$44.40605,400——
2012-03-16$43.80$43.80751,600——
2012-03-15$44.00$44.001,362,100——
2012-03-14$46.04$46.04223,900——
2012-03-13$45.96$45.96392,300——
2012-03-12$45.62$45.62191,500——
2012-03-09$45.69$45.69619,200——
2012-03-08$44.56$44.56453,200——
2012-03-07$44.30$44.30252,100——
2012-03-06$44.15$44.15703,800——
2012-03-05$45.31$45.31558,100——
2012-03-02$45.30$45.30503,900——
2012-03-01$46.05$46.05296,000——
2012-02-29$45.39$45.39274,300——
2012-02-28$45.46$45.46455,300——
2012-02-27$45.47$45.47269,900——
2012-02-24$45.28$45.28188,700——
2012-02-23$44.93$44.93201,600——
2012-02-22$44.12$44.12285,000——
2012-02-21$44.45$44.45153,100——
2012-02-17$45.31$45.31341,800——
2012-02-16$44.26$44.26310,200——
2012-02-15$42.93$42.93430,700——
2012-02-14$43.01$43.01680,800——
2012-02-13$42.64$42.64420,400——
2012-02-10$42.19$42.19237,000——
2012-02-09$42.90$42.90303,400——
2012-02-08$42.85$42.85381,600——
2012-02-07$42.38$42.38346,400——
2012-02-06$42.14$42.14340,400——
2012-02-03$42.26$42.26287,300——
2012-02-02$42.01$42.01321,500——
2012-02-01$42.95$42.95366,700——
2012-01-31$42.76$42.761,521,600——
2012-01-30$41.62$41.62214,100——
2012-01-27$42.21$42.21328,300——
2012-01-26$41.82$41.82313,800——
2012-01-25$41.89$41.89205,600——
2012-01-24$41.79$41.79301,500——
2012-01-23$41.70$41.70230,300——
2012-01-20$41.82$41.82421,300——
2012-01-19$42.02$42.02789,000——
2012-01-18$40.20$40.20177,000——
2012-01-17$39.33$39.33149,100——
2012-01-13$39.68$39.68177,500——
2012-01-12$39.75$39.75126,500——
2012-01-11$39.24$39.24178,000——
2012-01-10$38.75$38.75383,500——
2012-01-09$38.57$38.5792,700——
2012-01-06$38.30$38.30240,400——
2012-01-05$38.25$38.251,533,100——
2012-01-04$37.70$37.70431,700——
2012-01-03$37.34$37.34234,600——