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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$34.44$34.44178,100——
2021-12-30$35.68$35.68233,300——
2021-12-29$34.45$34.45181,300——
2021-12-28$35.05$35.05163,500——
2021-12-27$35.19$35.19234,900——
2021-12-23$35.92$35.92257,700——
2021-12-22$34.77$34.77269,300——
2021-12-21$35.07$35.07344,100——
2021-12-20$33.50$33.50448,700——
2021-12-17$35.31$35.311,761,400——
2021-12-16$34.08$34.08563,900——
2021-12-15$34.33$34.33713,700——
2021-12-14$35.39$35.39526,000——
2021-12-13$37.09$37.09345,900——
2021-12-10$39.07$39.07221,100——
2021-12-09$38.84$38.84311,000——
2021-12-08$39.99$39.99355,300——
2021-12-07$40.79$40.79797,400——
2021-12-06$39.75$39.75598,000——
2021-12-03$38.55$38.55435,700——
2021-12-02$37.04$37.04539,300——
2021-12-01$35.44$35.44555,100——
2021-11-30$38.61$38.611,814,800——
2021-11-29$39.51$39.51601,100——
2021-11-26$39.26$39.26412,400——
2021-11-24$41.22$41.22409,300——
2021-11-23$41.83$41.83722,200——
2021-11-22$44.25$44.25397,600——
2021-11-19$43.37$43.37401,700——
2021-11-18$44.35$44.35313,100——
2021-11-17$45.73$45.73337,700——
2021-11-16$46.85$46.85284,200——
2021-11-15$48.61$48.61309,400——
2021-11-12$46.69$46.69190,100——
2021-11-11$47.05$47.05296,100——
2021-11-10$47.21$47.21286,000——
2021-11-09$48.72$48.72246,100——
2021-11-08$48.71$48.71335,800——
2021-11-05$49.10$49.10876,900——
2021-11-04$42.97$42.97326,400——
2021-11-03$43.16$43.16299,000——
2021-11-02$42.13$42.13300,500——
2021-11-01$41.27$41.27382,100——
2021-10-29$39.79$39.79286,300——
2021-10-28$40.62$40.62176,300——
2021-10-27$39.83$39.83320,300——
2021-10-26$41.47$41.47240,500——
2021-10-25$42.60$42.60406,400——
2021-10-22$43.15$43.15253,100——
2021-10-21$44.50$44.50260,300——
2021-10-20$46.09$46.09173,800——
2021-10-19$45.35$45.35209,900——
2021-10-18$44.66$44.66349,000——
2021-10-15$45.20$45.20220,800——
2021-10-14$47.21$47.21185,000——
2021-10-13$46.16$46.16163,300——
2021-10-12$45.26$45.26294,100——
2021-10-11$45.20$45.20160,700——
2021-10-08$45.91$45.91144,400——
2021-10-07$45.85$45.85238,800——
2021-10-06$45.19$45.19160,000——
2021-10-05$45.98$45.98277,900——
2021-10-04$46.36$46.36201,100——
2021-10-01$47.34$47.34319,700——
2021-09-30$46.59$46.59217,700——
2021-09-29$47.33$47.33190,100——
2021-09-28$48.14$48.14304,500——
2021-09-27$47.92$47.92187,200——
2021-09-24$47.29$47.29254,100——
2021-09-23$46.64$46.64177,900——
2021-09-22$45.83$45.83163,500——
2021-09-21$45.21$45.21252,200——
2021-09-20$46.38$46.38329,400——
2021-09-17$47.68$47.68980,700——
2021-09-16$47.29$47.29262,700——
2021-09-15$47.42$47.42390,900——
2021-09-14$46.56$46.56587,900——
2021-09-13$46.98$46.98414,500——
2021-09-10$45.86$45.86516,400——
2021-09-09$46.49$46.491,020,800——
2021-09-08$44.20$44.20370,700——
2021-09-07$44.59$44.59396,100——
2021-09-03$45.53$45.53265,200——
2021-09-02$46.96$46.96215,900——
2021-09-01$47.28$47.28399,600——
2021-08-31$47.53$47.53573,200——
2021-08-30$47.69$47.69152,100——
2021-08-27$48.24$48.24299,700——
2021-08-26$46.58$46.58384,700——
2021-08-25$47.16$47.16471,800——
2021-08-24$48.70$48.70353,000——
2021-08-23$49.33$49.33202,400——
2021-08-20$48.06$48.06172,400——
2021-08-19$47.33$47.33271,400——
2021-08-18$49.00$49.00290,200——
2021-08-17$49.97$49.97280,600——
2021-08-16$51.24$51.24178,200——
2021-08-13$51.41$51.41208,000——
2021-08-12$52.56$52.56326,300——
2021-08-11$55.46$55.46417,200——
2021-08-10$54.34$54.34365,200——
2021-08-09$52.90$52.90425,100——
2021-08-06$52.71$52.71525,000——
2021-08-05$49.53$49.53302,700——
2021-08-04$48.05$48.05224,200——
2021-08-03$47.96$47.96393,600——
2021-08-02$50.02$50.02310,200——
2021-07-30$50.04$50.04294,100——
2021-07-29$51.63$51.63269,900——
2021-07-28$52.60$52.60313,500——
2021-07-27$53.14$53.14282,800——
2021-07-26$54.65$54.65280,200——
2021-07-23$52.23$52.23344,800——
2021-07-22$53.43$53.43337,000——
2021-07-21$56.54$56.54309,900——
2021-07-20$54.36$54.36234,600——
2021-07-19$53.07$53.07372,700——
2021-07-16$55.01$55.01293,100——
2021-07-15$55.54$55.54243,600——
2021-07-14$57.48$57.48216,900——
2021-07-13$58.98$58.98334,200——
2021-07-12$62.71$62.71420,200——
2021-07-09$60.92$60.92180,100——
2021-07-08$58.86$58.86304,100——
2021-07-07$60.97$60.97255,700——
2021-07-06$61.84$61.84386,400——
2021-07-02$66.86$66.86288,900——
2021-07-01$65.99$65.99425,200——
2021-06-30$66.80$66.80294,000——
2021-06-29$66.73$66.73223,100——
2021-06-28$66.73$66.73325,300——
2021-06-25$65.15$65.15612,500——
2021-06-24$64.96$64.96228,300——
2021-06-23$64.31$64.31335,400——
2021-06-22$62.78$62.78398,800——
2021-06-21$61.26$61.26371,200——
2021-06-18$61.44$61.44706,600——
2021-06-17$61.62$61.62479,600——
2021-06-16$64.43$64.43363,600——
2021-06-15$63.35$63.35448,100——
2021-06-14$65.10$65.10426,900——
2021-06-11$64.97$64.97311,600——
2021-06-10$63.05$63.05457,600——
2021-06-09$66.16$66.16844,800——
2021-06-08$71.43$71.43988,600——
2021-06-07$70.00$70.001,339,600——
2021-06-04$66.80$66.803,026,600——
2021-06-03$56.77$56.77981,400——
2021-06-02$55.32$55.32724,500——
2021-06-01$54.25$54.25457,500——
2021-05-28$53.68$53.68499,300——
2021-05-27$53.31$53.31490,300——
2021-05-26$51.73$51.73279,500——
2021-05-25$49.89$49.89400,700——
2021-05-24$50.42$50.42482,800——
2021-05-21$50.97$50.97526,100——
2021-05-20$49.93$49.93302,700——
2021-05-19$49.02$49.02288,100——
2021-05-18$48.01$48.01321,500——
2021-05-17$47.53$47.53504,500——
2021-05-14$49.22$49.22385,900——
2021-05-13$47.45$47.45476,300——
2021-05-12$46.08$46.08325,500——
2021-05-11$47.91$47.91287,100——
2021-05-10$47.26$47.26472,900——
2021-05-07$47.22$47.22513,000——
2021-05-06$45.55$45.55368,600——
2021-05-05$45.15$45.15932,700——
2021-05-04$47.06$47.06654,100——
2021-05-03$47.94$47.94841,800——
2021-04-30$50.28$50.28528,400——
2021-04-29$51.15$51.15365,600——
2021-04-28$52.73$52.73215,700——
2021-04-27$53.00$53.00278,000——
2021-04-26$52.31$52.31284,000——
2021-04-23$52.54$52.54307,200——
2021-04-22$52.00$52.00378,000——
2021-04-21$52.06$52.06501,600——
2021-04-20$51.31$51.31534,800——
2021-04-19$52.29$52.29538,800——
2021-04-16$52.86$52.86343,300——
2021-04-15$51.64$51.64404,600——
2021-04-14$53.08$53.08566,900——
2021-04-13$52.39$52.39459,000——
2021-04-12$51.74$51.74420,300——
2021-04-09$51.62$51.62289,200——
2021-04-08$51.48$51.48320,200——
2021-04-07$52.19$52.19465,800——
2021-04-06$53.67$53.67479,500——
2021-04-05$51.80$51.80626,100——
2021-04-01$53.56$53.56500,400——
2021-03-31$53.16$53.16653,400——
2021-03-30$53.76$53.76598,900——
2021-03-29$52.50$52.501,023,400——
2021-03-26$54.01$54.012,522,000——
2021-03-25$60.87$60.87495,600——
2021-03-24$60.51$60.51680,800——
2021-03-23$64.74$64.74531,100——
2021-03-22$69.19$69.19498,200——
2021-03-19$69.27$69.27886,100——
2021-03-18$70.01$70.01538,400——
2021-03-17$72.57$72.57771,700——
2021-03-16$76.31$76.31474,000——
2021-03-15$76.17$76.17930,300——
2021-03-12$78.63$78.63991,000——
2021-03-11$73.60$73.60806,400——
2021-03-10$71.33$71.33841,100——
2021-03-09$71.28$71.28794,200——
2021-03-08$74.37$74.371,288,600——
2021-03-05$69.07$69.07775,800——
2021-03-04$68.15$68.151,256,200——
2021-03-03$68.74$68.741,099,800——
2021-03-02$67.14$67.141,434,100——
2021-03-01$71.13$71.131,506,000——
2021-02-26$65.59$65.593,359,200——
2021-02-25$53.07$53.07935,300——
2021-02-24$54.31$54.31528,300——
2021-02-23$51.92$51.92578,100——
2021-02-22$53.85$53.851,075,300——
2021-02-19$50.27$50.27405,500——
2021-02-18$50.48$50.48476,900——
2021-02-17$51.16$51.16674,000——
2021-02-16$49.86$49.86610,900——
2021-02-12$49.55$49.55863,000——
2021-02-11$47.18$47.18660,000——
2021-02-10$47.44$47.44596,900——
2021-02-09$46.45$46.45644,300——
2021-02-08$47.22$47.22382,600——
2021-02-05$46.87$46.87788,000——
2021-02-04$44.81$44.81785,300——
2021-02-03$47.00$47.001,005,000——
2021-02-02$45.79$45.792,145,100——
2021-02-01$51.67$51.671,632,000——
2021-01-29$49.42$49.422,068,500——
2021-01-28$47.74$47.746,244,200——
2021-01-27$48.27$48.278,069,800——
2021-01-26$59.83$59.833,257,700——
2021-01-25$54.41$54.417,074,700——
2021-01-22$49.38$49.381,914,900——
2021-01-21$43.09$43.09703,800——
2021-01-20$43.00$43.00745,700——
2021-01-19$43.69$43.69789,300——
2021-01-15$42.05$42.05480,900——
2021-01-14$42.95$42.951,839,800——
2021-01-13$41.49$41.491,305,400——
2021-01-12$41.11$41.11800,800——
2021-01-11$39.99$39.99843,900——
2021-01-08$39.18$39.18469,500——
2021-01-07$38.65$38.65712,300——
2021-01-06$37.99$37.99987,800——
2021-01-05$36.14$36.14472,700——
2021-01-04$35.60$35.60731,900——