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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$39.50$39.50437,000——
2019-12-30$39.41$39.41407,200——
2019-12-27$39.54$39.54427,000——
2019-12-26$39.80$39.80288,300——
2019-12-24$39.45$39.45230,200——
2019-12-23$39.57$39.57639,200——
2019-12-20$39.47$39.471,428,000——
2019-12-19$38.82$38.82780,700——
2019-12-18$38.09$38.09721,000——
2019-12-17$37.07$37.071,073,500——
2019-12-16$37.25$37.25721,400——
2019-12-13$37.39$37.39808,500——
2019-12-12$37.46$37.46821,400——
2019-12-11$36.86$36.86593,400——
2019-12-10$35.91$35.911,099,200——
2019-12-09$38.02$38.02454,600——
2019-12-06$38.23$38.23440,600——
2019-12-05$37.87$37.87421,600——
2019-12-04$37.69$37.69678,100——
2019-12-03$36.87$36.871,260,000——
2019-12-02$37.47$37.47711,200——
2019-11-29$38.43$38.43220,900——
2019-11-27$38.90$38.90405,500——
2019-11-26$38.37$38.37485,500——
2019-11-25$38.76$38.76509,200——
2019-11-22$39.82$39.821,054,600——
2019-11-21$38.62$38.62393,900——
2019-11-20$38.83$38.83814,000——
2019-11-19$40.25$40.25529,300——
2019-11-18$40.06$40.06527,000——
2019-11-15$39.65$39.65470,700——
2019-11-14$39.62$39.62427,500——
2019-11-13$39.24$39.24574,300——
2019-11-12$40.53$40.53572,000——
2019-11-11$41.75$41.75499,000——
2019-11-08$41.41$41.41640,700——
2019-11-07$41.50$41.50815,900——
2019-11-06$40.67$40.67776,100——
2019-11-05$40.87$40.871,205,900——
2019-11-04$41.40$41.401,185,900——
2019-11-01$43.08$43.08667,700——
2019-10-31$43.55$43.551,052,800——
2019-10-30$43.85$43.85769,500——
2019-10-29$44.96$44.96484,100——
2019-10-28$46.80$46.80345,800——
2019-10-25$46.74$46.74608,500——
2019-10-24$45.34$45.34662,400——
2019-10-23$47.67$47.67339,800——
2019-10-22$48.33$48.33679,200——
2019-10-21$47.58$47.58481,500——
2019-10-18$47.52$47.52270,400——
2019-10-17$47.88$47.88321,600——
2019-10-16$47.52$47.52378,100——
2019-10-15$47.25$47.25402,300——
2019-10-14$47.24$47.24554,200——
2019-10-11$48.40$48.40442,700——
2019-10-10$47.50$47.50335,900——
2019-10-09$47.30$47.30320,400——
2019-10-08$46.93$46.93412,900——
2019-10-07$48.67$48.67317,700——
2019-10-04$48.40$48.40299,600——
2019-10-03$48.14$48.14271,200——
2019-10-02$47.94$47.94288,300——
2019-10-01$48.64$48.64351,500——
2019-09-30$49.16$49.16407,100——
2019-09-27$48.14$48.14301,500——
2019-09-26$47.40$47.40288,200——
2019-09-25$48.04$48.04416,800——
2019-09-24$47.40$47.40506,800——
2019-09-23$49.21$49.21296,000——
2019-09-20$49.27$49.27962,800——
2019-09-19$49.08$49.08720,000——
2019-09-18$50.92$50.92437,600——
2019-09-17$50.56$50.56459,200——
2019-09-16$51.31$51.31291,500——
2019-09-13$50.85$50.85424,800——
2019-09-12$50.61$50.61444,800——
2019-09-11$52.45$52.45631,000——
2019-09-10$51.05$51.05826,200——
2019-09-09$49.16$49.16296,800——
2019-09-06$48.72$48.72363,100——
2019-09-05$48.94$48.94375,500——
2019-09-04$47.23$47.23365,200——
2019-09-03$46.74$46.74659,600——
2019-08-30$48.50$48.50419,700——
2019-08-29$48.64$48.64267,000——
2019-08-28$47.90$47.90338,100——
2019-08-27$48.20$48.20343,700——
2019-08-26$49.11$49.11390,600——
2019-08-23$49.09$49.09497,700——
2019-08-22$50.23$50.23338,500——
2019-08-21$49.66$49.66371,900——
2019-08-20$49.49$49.49622,300——
2019-08-19$50.43$50.43351,200——
2019-08-16$50.16$50.16465,200——
2019-08-15$49.58$49.58740,500——
2019-08-14$49.72$49.72896,500——
2019-08-13$51.17$51.17409,900——
2019-08-12$50.88$50.88357,700——
2019-08-09$52.41$52.41398,500——
2019-08-08$53.47$53.47442,800——
2019-08-07$52.22$52.22480,000——
2019-08-06$52.25$52.25576,400——
2019-08-05$52.43$52.43436,600——
2019-08-02$53.18$53.18494,500——
2019-08-01$53.46$53.46883,600——
2019-07-31$53.38$53.381,505,700——
2019-07-30$54.57$54.571,065,700——
2019-07-29$52.87$52.87634,200——
2019-07-26$52.81$52.81435,200——
2019-07-25$52.57$52.57521,900——
2019-07-24$52.51$52.51588,900——
2019-07-23$52.06$52.06780,100——
2019-07-22$52.36$52.36704,500——
2019-07-19$54.30$54.30302,500——
2019-07-18$54.60$54.60260,900——
2019-07-17$55.17$55.17262,300——
2019-07-16$56.17$56.17383,200——
2019-07-15$56.18$56.18367,600——
2019-07-12$56.70$56.70380,000——
2019-07-11$56.42$56.42279,000——
2019-07-10$55.96$55.96317,800——
2019-07-09$55.95$55.95316,900——
2019-07-08$55.88$55.88268,500——
2019-07-05$56.16$56.16250,000——
2019-07-03$55.48$55.48206,700——
2019-07-02$55.06$55.06334,600——
2019-07-01$54.80$54.80403,400——
2019-06-28$54.49$54.49638,800——
2019-06-27$54.00$54.00524,900——
2019-06-26$53.82$53.82543,100——
2019-06-25$54.18$54.18512,400——
2019-06-24$55.00$55.00296,900——
2019-06-21$56.03$56.03790,400——
2019-06-20$55.78$55.78365,100——
2019-06-19$55.95$55.95343,900——
2019-06-18$55.03$55.03407,600——
2019-06-17$55.08$55.08389,800——
2019-06-14$54.78$54.78366,000——
2019-06-13$55.30$55.30417,800——
2019-06-12$54.42$54.42420,800——
2019-06-11$54.59$54.59627,400——
2019-06-10$54.63$54.63307,800——
2019-06-07$55.24$55.24354,200——
2019-06-06$54.82$54.82511,200——
2019-06-05$54.60$54.60677,800——
2019-06-04$55.29$55.29455,700——
2019-06-03$54.38$54.38769,200——
2019-05-31$52.77$52.77838,700——
2019-05-30$53.56$53.56647,300——
2019-05-29$52.83$52.83524,700——
2019-05-28$54.25$54.25295,000——
2019-05-24$54.46$54.46506,600——
2019-05-23$54.43$54.43589,300——
2019-05-22$55.05$55.05471,900——
2019-05-21$55.30$55.30335,300——
2019-05-20$55.37$55.37916,400——
2019-05-17$55.45$55.45593,600——
2019-05-16$55.05$55.05648,100——
2019-05-15$54.34$54.34967,900——
2019-05-14$54.05$54.051,218,100——
2019-05-13$54.39$54.391,312,700——
2019-05-10$55.82$55.82451,700——
2019-05-09$55.62$55.62883,700——
2019-05-08$55.96$55.96470,400——
2019-05-07$56.22$56.22601,900——
2019-05-06$57.15$57.15769,900——
2019-05-03$56.26$56.26759,700——
2019-05-02$57.36$57.361,150,700——
2019-05-01$58.90$58.901,291,400——
2019-04-30$58.41$58.41759,400——
2019-04-29$60.33$60.33729,900——
2019-04-26$59.77$59.77442,600——
2019-04-25$58.66$58.66515,800——
2019-04-24$59.33$59.33435,100——
2019-04-23$58.65$58.65421,000——
2019-04-22$58.61$58.61360,500——
2019-04-18$60.49$60.49266,600——
2019-04-17$60.73$60.73338,700——
2019-04-16$60.08$60.08515,600——
2019-04-15$60.27$60.27658,400——
2019-04-12$60.05$60.05490,200——
2019-04-11$59.64$59.64573,400——
2019-04-10$59.61$59.61561,800——
2019-04-09$58.96$58.96399,200——
2019-04-08$58.78$58.78640,700——
2019-04-05$58.25$58.25474,400——
2019-04-04$57.93$57.93456,600——
2019-04-03$57.47$57.47470,600——
2019-04-02$56.95$56.95482,600——
2019-04-01$57.33$57.33646,900——
2019-03-29$56.76$56.76696,100——
2019-03-28$56.91$56.91366,800——
2019-03-27$56.91$56.91657,500——
2019-03-26$57.00$57.001,554,900——
2019-03-25$55.97$55.97463,400——
2019-03-22$56.32$56.32637,300——
2019-03-21$57.47$57.47806,500——
2019-03-20$56.73$56.731,039,000——
2019-03-19$57.79$57.79587,300——
2019-03-18$59.06$59.061,007,200——
2019-03-15$59.49$59.491,071,600——
2019-03-14$59.75$59.75829,800——
2019-03-13$58.98$58.981,637,900——
2019-03-12$61.94$61.94628,700——
2019-03-11$61.25$61.25663,500——
2019-03-08$62.39$62.39315,700——
2019-03-07$62.04$62.04582,100——
2019-03-06$63.10$63.10613,500——
2019-03-05$62.84$62.84566,700——
2019-03-04$62.38$62.38984,500——
2019-03-01$66.39$66.39779,700——
2019-02-28$65.71$65.712,081,000——
2019-02-27$63.58$63.581,211,600——
2019-02-26$62.45$62.45786,400——
2019-02-25$63.23$63.23712,100——
2019-02-22$63.76$63.76538,800——
2019-02-21$63.74$63.74655,300——
2019-02-20$64.51$64.51510,600——
2019-02-19$64.11$64.11479,400——
2019-02-15$64.46$64.46437,400——
2019-02-14$63.04$63.04429,700——
2019-02-13$62.75$62.75550,900——
2019-02-12$61.16$61.16408,500——
2019-02-11$61.64$61.64449,600——
2019-02-08$62.15$62.15362,300——
2019-02-07$62.15$62.15429,500——
2019-02-06$62.81$62.81488,300——
2019-02-05$63.90$63.90448,800——
2019-02-04$63.00$63.00323,700——
2019-02-01$62.42$62.42634,600——
2019-01-31$62.94$62.94584,300——
2019-01-30$62.02$62.021,058,800——
2019-01-29$64.61$64.61441,500——
2019-01-28$64.34$64.34443,200——
2019-01-25$64.76$64.76548,500——
2019-01-24$64.16$64.16397,500——
2019-01-23$63.19$63.19474,900——
2019-01-22$61.53$61.53626,500——
2019-01-18$63.84$63.84581,400——
2019-01-17$63.52$63.52742,900——
2019-01-16$63.00$63.00604,400——
2019-01-15$62.91$62.91734,100——
2019-01-14$62.04$62.04531,900——
2019-01-11$62.15$62.15708,300——
2019-01-10$62.41$62.41935,500——
2019-01-09$60.38$60.38411,700——
2019-01-08$60.19$60.19733,800——
2019-01-07$58.51$58.51464,600——
2019-01-04$57.17$57.17554,400——
2019-01-03$56.40$56.40720,000——
2019-01-02$56.64$56.64521,400——