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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$35.77$35.77912,000——
2020-12-30$35.47$35.47582,400——
2020-12-29$34.89$34.89707,000——
2020-12-28$34.20$34.203,000,600——
2020-12-24$32.93$32.93309,200——
2020-12-23$33.74$33.74918,300——
2020-12-22$31.51$31.51526,100——
2020-12-21$31.69$31.69590,300——
2020-12-18$32.07$32.072,167,400——
2020-12-17$32.40$32.40590,900——
2020-12-16$31.96$31.96673,700——
2020-12-15$32.85$32.85438,100——
2020-12-14$32.31$32.31472,500——
2020-12-11$32.18$32.18838,400——
2020-12-10$32.73$32.73549,300——
2020-12-09$32.39$32.39744,300——
2020-12-08$31.07$31.07591,300——
2020-12-07$32.11$32.11510,400——
2020-12-04$33.03$33.03493,800——
2020-12-03$32.40$32.40641,700——
2020-12-02$32.42$32.42668,800——
2020-12-01$32.36$32.366,780,400——
2020-11-30$32.97$32.972,002,100——
2020-11-27$34.11$34.112,702,900——
2020-11-25$33.15$33.151,257,200——
2020-11-24$32.99$32.99953,800——
2020-11-23$31.32$31.321,519,100——
2020-11-20$30.12$30.121,301,500——
2020-11-19$29.00$29.00653,100——
2020-11-18$28.98$28.981,453,400——
2020-11-17$29.53$29.531,894,700——
2020-11-16$28.39$28.391,182,200——
2020-11-13$26.36$26.36909,800——
2020-11-12$24.86$24.86584,300——
2020-11-11$25.55$25.551,152,500——
2020-11-10$26.34$26.341,074,200——
2020-11-09$24.97$24.971,984,800——
2020-11-06$23.89$23.891,106,900——
2020-11-05$23.73$23.731,134,300——
2020-11-04$23.26$23.26926,800——
2020-11-03$23.02$23.021,603,900——
2020-11-02$22.63$22.631,654,700——
2020-10-30$21.25$21.251,628,900——
2020-10-29$21.31$21.311,474,400——
2020-10-28$20.97$20.971,577,300——
2020-10-27$21.99$21.992,225,300——
2020-10-26$22.76$22.762,102,700——
2020-10-23$23.36$23.361,199,800——
2020-10-22$23.91$23.91919,900——
2020-10-21$24.51$24.512,122,500——
2020-10-20$23.14$23.141,029,000——
2020-10-19$23.00$23.001,972,400——
2020-10-16$23.28$23.284,097,700——
2020-10-15$22.62$22.627,670,300——
2020-10-14$23.74$23.743,306,000——
2020-10-13$24.45$24.453,481,200——
2020-10-12$24.58$24.581,913,500——
2020-10-09$23.75$23.752,151,800——
2020-10-08$24.00$24.002,269,500——
2020-10-07$23.89$23.891,065,200——
2020-10-06$23.63$23.631,331,200——
2020-10-05$23.69$23.691,228,500——
2020-10-02$24.05$24.052,018,000——
2020-10-01$24.26$24.261,637,000——
2020-09-30$24.71$24.71801,400——
2020-09-29$24.60$24.601,128,000——
2020-09-28$24.72$24.72838,800——
2020-09-25$24.19$24.19708,400——
2020-09-24$23.66$23.66921,000——
2020-09-23$23.80$23.802,692,300——
2020-09-22$24.49$24.491,713,700——
2020-09-21$24.51$24.511,679,100——
2020-09-18$24.98$24.981,475,700——
2020-09-17$25.28$25.281,814,700——
2020-09-16$25.18$25.187,904,400——
2020-09-15$20.77$20.771,663,700——
2020-09-14$22.50$22.501,532,300——
2020-09-11$20.86$20.86727,800——
2020-09-10$21.22$21.22818,000——
2020-09-09$22.25$22.25730,500——
2020-09-08$22.43$22.43636,700——
2020-09-04$23.21$23.211,050,000——
2020-09-03$22.29$22.291,393,000——
2020-09-02$22.81$22.811,313,400——
2020-09-01$22.90$22.90946,700——
2020-08-31$24.29$24.29460,700——
2020-08-28$25.39$25.39335,800——
2020-08-27$25.16$25.16392,800——
2020-08-26$25.04$25.04491,200——
2020-08-25$25.20$25.20377,300——
2020-08-24$25.56$25.56544,800——
2020-08-21$24.51$24.51645,700——
2020-08-20$24.31$24.31484,600——
2020-08-19$24.74$24.74632,900——
2020-08-18$24.43$24.43448,100——
2020-08-17$24.63$24.63515,900——
2020-08-14$25.20$25.20548,500——
2020-08-13$24.89$24.89456,000——
2020-08-12$25.02$25.02972,100——
2020-08-11$25.33$25.331,513,700——
2020-08-10$23.98$23.98750,700——
2020-08-07$23.60$23.60935,800——
2020-08-06$23.55$23.551,177,400——
2020-08-05$22.69$22.691,217,800——
2020-08-04$24.43$24.431,963,700——
2020-08-03$23.93$23.93683,700——
2020-07-31$23.10$23.10826,300——
2020-07-30$23.44$23.44530,600——
2020-07-29$23.41$23.41515,900——
2020-07-28$24.11$24.11383,800——
2020-07-27$24.18$24.18331,700——
2020-07-24$24.87$24.87482,900——
2020-07-23$24.90$24.90502,500——
2020-07-22$24.59$24.59364,200——
2020-07-21$24.48$24.48652,600——
2020-07-20$24.24$24.24535,000——
2020-07-17$24.92$24.921,011,400——
2020-07-16$26.32$26.321,058,800——
2020-07-15$25.60$25.60831,200——
2020-07-14$24.56$24.56681,900——
2020-07-13$24.71$24.711,268,700——
2020-07-10$24.35$24.351,626,400——
2020-07-09$23.36$23.365,801,000——
2020-07-08$21.92$21.921,053,900——
2020-07-07$22.59$22.591,260,400——
2020-07-06$23.22$23.22732,200——
2020-07-02$23.16$23.16805,200——
2020-07-01$23.41$23.411,210,000——
2020-06-30$23.39$23.391,007,900——
2020-06-29$23.42$23.421,530,700——
2020-06-26$22.64$22.645,407,100——
2020-06-25$24.40$24.401,091,900——
2020-06-24$25.15$25.151,295,600——
2020-06-23$26.38$26.381,042,400——
2020-06-22$26.93$26.93792,800——
2020-06-19$26.62$26.621,505,700——
2020-06-18$27.02$27.021,127,200——
2020-06-17$26.49$26.491,215,100——
2020-06-16$27.76$27.761,108,200——
2020-06-15$29.35$29.35872,900——
2020-06-12$27.89$27.89862,800——
2020-06-11$28.33$28.33917,500——
2020-06-10$29.88$29.88815,000——
2020-06-09$31.34$31.34907,300——
2020-06-08$34.23$34.23811,000——
2020-06-05$33.31$33.311,008,400——
2020-06-04$32.16$32.16794,900——
2020-06-03$31.80$31.80829,100——
2020-06-02$29.57$29.57838,100——
2020-06-01$29.89$29.89739,200——
2020-05-29$28.27$28.27640,200——
2020-05-28$28.61$28.61602,700——
2020-05-27$30.02$30.02991,200——
2020-05-26$29.91$29.91887,400——
2020-05-22$29.16$29.16815,500——
2020-05-21$30.71$30.71617,300——
2020-05-20$30.26$30.26940,900——
2020-05-19$28.45$28.45671,600——
2020-05-18$27.89$27.89895,200——
2020-05-15$27.58$27.581,030,900——
2020-05-14$27.85$27.851,309,800——
2020-05-13$26.14$26.142,101,000——
2020-05-12$28.34$28.344,385,800——
2020-05-11$25.34$25.34657,100——
2020-05-08$26.03$26.03659,400——
2020-05-07$24.12$24.12720,600——
2020-05-06$24.01$24.011,229,600——
2020-05-05$22.87$22.871,628,100——
2020-05-04$23.90$23.90639,400——
2020-05-01$24.04$24.04648,800——
2020-04-30$23.85$23.85914,600——
2020-04-29$26.67$26.67952,800——
2020-04-28$24.76$24.76827,200——
2020-04-27$23.61$23.61612,800——
2020-04-24$21.19$21.19786,700——
2020-04-23$21.49$21.49725,100——
2020-04-22$21.48$21.48463,400——
2020-04-21$22.67$22.67405,500——
2020-04-20$24.08$24.08439,000——
2020-04-17$24.37$24.37557,500——
2020-04-16$23.20$23.20602,900——
2020-04-15$23.10$23.10640,600——
2020-04-14$24.07$24.07794,900——
2020-04-13$24.50$24.50822,800——
2020-04-09$24.50$24.50927,900——
2020-04-08$24.46$24.46704,200——
2020-04-07$23.35$23.35848,600——
2020-04-06$22.65$22.65740,900——
2020-04-03$20.58$20.581,057,600——
2020-04-02$22.30$22.30940,200——
2020-04-01$22.44$22.441,252,000——
2020-03-31$24.31$24.311,219,000——
2020-03-30$26.18$26.18869,800——
2020-03-27$24.83$24.83650,700——
2020-03-26$25.85$25.85797,400——
2020-03-25$24.76$24.761,151,800——
2020-03-24$25.67$25.67902,300——
2020-03-23$22.29$22.291,091,300——
2020-03-20$24.73$24.731,294,600——
2020-03-19$27.93$27.931,199,500——
2020-03-18$25.77$25.771,141,800——
2020-03-17$25.85$25.851,325,200——
2020-03-16$28.06$28.061,074,900——
2020-03-13$27.94$27.94961,900——
2020-03-12$25.35$25.351,193,800——
2020-03-11$27.25$27.251,076,400——
2020-03-10$27.80$27.801,383,600——
2020-03-09$26.01$26.011,709,200——
2020-03-06$27.33$27.331,132,200——
2020-03-05$27.35$27.351,017,400——
2020-03-04$28.98$28.98873,700——
2020-03-03$30.01$30.011,054,100——
2020-03-02$31.07$31.071,386,400——
2020-02-28$31.00$31.002,059,300——
2020-02-27$28.30$28.302,333,500——
2020-02-26$30.45$30.453,433,100——
2020-02-25$33.06$33.061,149,700——
2020-02-24$34.26$34.26857,900——
2020-02-21$35.05$35.051,188,300——
2020-02-20$36.30$36.30687,800——
2020-02-19$37.33$37.33796,000——
2020-02-18$37.29$37.29415,300——
2020-02-14$37.79$37.79210,300——
2020-02-13$38.04$38.04297,900——
2020-02-12$38.24$38.24455,000——
2020-02-11$38.00$38.00329,900——
2020-02-10$37.40$37.40231,600——
2020-02-07$37.69$37.69412,000——
2020-02-06$37.99$37.99588,400——
2020-02-05$38.68$38.68482,100——
2020-02-04$37.42$37.42506,700——
2020-02-03$36.56$36.56478,000——
2020-01-31$36.59$36.59531,700——
2020-01-30$37.60$37.60381,900——
2020-01-29$37.23$37.23508,700——
2020-01-28$38.18$38.18308,600——
2020-01-27$37.72$37.72529,500——
2020-01-24$38.25$38.25812,800——
2020-01-23$38.85$38.85709,300——
2020-01-22$41.21$41.21471,800——
2020-01-21$42.35$42.35479,900——
2020-01-17$42.25$42.25498,000——
2020-01-16$41.36$41.36372,100——
2020-01-15$40.75$40.75431,800——
2020-01-14$41.35$41.35490,100——
2020-01-13$40.73$40.73522,900——
2020-01-10$39.69$39.69541,200——
2020-01-09$40.02$40.02478,000——
2020-01-08$40.69$40.69612,500——
2020-01-07$41.03$41.03667,700——
2020-01-06$40.32$40.32566,900——
2020-01-03$39.36$39.36474,000——
2020-01-02$39.15$39.15713,200——