MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AMCX — AMC Global Media Inc. Class A Common Stock
NasdaqAMC Global Media Inc. Class A Common Stock
$11.16
-0.06(-0.53%)
- O
- 11.28
- H
- 11.33
- L
- 10.95
- V
- 680.83K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.16
Period Return+77.99%
Period High$12.93
Period Low$5.41
Avg Daily Volume516.0K
Total Trading Days365
AMCX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.28 | $11.33 | $10.95 | $11.16 | $-0.06 | -0.53% | 680,834 | $11.11 | $10.95 $11.33 |
| Oct 1, 2026 | $11.62 | $11.65 | $10.75 | $11.22 | $-0.44 | -3.77% | 970,540 | $11.08 | $10.75 $11.65 |
| Sep 30, 2026 | $11.59 | $11.77 | $11.59 | $11.66 | +$0.12 | +1.04% | 420,924 | $11.69 | $11.59 $11.77 |
| Sep 29, 2026 | $12.05 | $12.13 | $11.39 | $11.54 | $-0.49 | -4.07% | 692,384 | $11.56 | $11.39 $12.13 |
| Sep 28, 2026 | $12.06 | $12.43 | $11.87 | $12.03 | $-0.13 | -1.07% | 734,633 | $12.06 | $11.87 $12.43 |
| Sep 25, 2026 | $12.07 | $12.29 | $12.02 | $12.16 | +$0.13 | +1.08% | 476,527 | $12.14 | $12.02 $12.29 |
| Sep 24, 2026 | $11.96 | $12.14 | $11.88 | $12.03 | +$0.03 | +0.25% | 525,111 | $11.97 | $11.88 $12.14 |
| Sep 23, 2026 | $12.00 | $12.02 | $11.74 | $12.00 | $-0.08 | -0.66% | 384,402 | $11.96 | $11.74 $12.02 |
| Sep 22, 2026 | $12.12 | $12.18 | $11.93 | $12.08 | +$0.11 | +0.92% | 442,973 | $12.06 | $11.93 $12.18 |
| Sep 21, 2026 | $11.71 | $12.19 | $11.64 | $11.97 | +$0.45 | +3.91% | 585,044 | $12.02 | $11.64 $12.19 |
| Sep 18, 2026 | $11.90 | $11.90 | $11.29 | $11.52 | $-0.25 | -2.12% | 2,320,099 | $11.46 | $11.29 $11.90 |
| Sep 17, 2026 | $12.14 | $12.28 | $11.70 | $11.77 | $-0.37 | -3.05% | 576,692 | $11.81 | $11.70 $12.28 |
| Sep 16, 2026 | $12.21 | $12.29 | $12.07 | $12.14 | $-0.05 | -0.41% | 410,366 | $12.15 | $12.07 $12.29 |
| Sep 15, 2026 | $12.16 | $12.35 | $12.02 | $12.19 | $-0.08 | -0.65% | 507,542 | $12.18 | $12.02 $12.35 |
| Sep 14, 2026 | $12.28 | $12.47 | $11.99 | $12.27 | +$0.10 | +0.82% | 602,059 | $12.34 | $11.99 $12.47 |
| Sep 11, 2026 | $12.11 | $12.29 | $11.98 | $12.17 | +$0.10 | +0.83% | 414,707 | $12.14 | $11.98 $12.29 |
| Sep 10, 2026 | $11.52 | $12.08 | $11.42 | $12.07 | +$0.51 | +4.41% | 520,262 | $11.92 | $11.42 $12.08 |
| Sep 9, 2026 | $11.91 | $12.00 | $11.17 | $11.56 | $-0.52 | -4.30% | 816,161 | $11.52 | $11.17 $12.00 |
| Sep 8, 2026 | $12.11 | $12.21 | $11.59 | $12.08 | $-0.40 | -3.21% | 743,449 | $11.90 | $11.59 $12.21 |
| Sep 4, 2026 | $12.62 | $12.65 | $12.32 | $12.48 | $-0.31 | -2.42% | 495,222 | $12.46 | $12.32 $12.65 |
| Sep 3, 2026 | $12.75 | $12.87 | $12.45 | $12.79 | +$0.14 | +1.11% | 482,627 | $12.72 | $12.45 $12.87 |
| Sep 2, 2026 | $12.49 | $12.87 | $12.49 | $12.65 | +$0.29 | +2.35% | 545,250 | $12.69 | $12.49 $12.87 |
| Sep 1, 2026 | $12.44 | $12.65 | $12.28 | $12.36 | $-0.23 | -1.83% | 449,514 | $12.41 | $12.28 $12.65 |
| Aug 31, 2026 | $12.60 | $12.69 | $12.37 | $12.59 | $-0.07 | -0.55% | 517,680 | $12.56 | $12.37 $12.69 |
| Aug 28, 2026 | $12.33 | $12.72 | $12.33 | $12.66 | +$0.31 | +2.51% | 339,816 | $12.63 | $12.33 $12.72 |
| Aug 27, 2026 | $12.52 | $12.62 | $12.32 | $12.35 | $-0.36 | -2.83% | 429,623 | $12.45 | $12.32 $12.62 |
| Aug 26, 2026 | $12.85 | $12.85 | $12.52 | $12.71 | $-0.14 | -1.09% | 390,026 | $12.71 | $12.52 $12.85 |
| Aug 25, 2026 | $12.30 | $12.93 | $12.24 | $12.85 | +$0.43 | +3.46% | 511,660 | $12.76 | $12.24 $12.93 |
| Aug 24, 2026 | $12.45 | $12.73 | $12.38 | $12.42 | +$0.03 | +0.24% | 487,030 | $12.50 | $12.38 $12.73 |
| Aug 21, 2026 | $12.26 | $12.48 | $12.17 | $12.39 | +$0.20 | +1.64% | 677,353 | $12.34 | $12.17 $12.48 |