AMC Stock Prices

Data as of Oct 28, 2026

Last

2.99

Change

+0.00

Open

2.99

Previous

2.99

High

3.03

Low

2.91

Bid

-

Ask

-

Volume

18,162,892

Trades

-

Dividend

0.20

Yield

5.42%

Ex-Div

Dec 1, 2017

Impl Vol

0.923

Hist Vol

0.821

Opt Volume

34,403

Open Int

980,199

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	2.99	3.03	2.91	2.99	+0.00	18,162,892	34,403	0.923	0.821
Oct 27, 2026	2.92	3.01	2.87	2.99	+0.10	22,517,873	42,920	0.924	0.821
Oct 26, 2026	2.90	2.96	2.85	2.89	-0.01	16,771,427	52,873	0.892	0.820
Oct 23, 2026	2.93	2.99	2.85	2.90	-0.03	20,483,018	57,277	0.856	0.820
Oct 22, 2026	2.99	3.11	2.93	2.93	-0.11	19,829,116	46,640	0.986	0.820
Oct 21, 2026	3.09	3.11	3.02	3.04	-0.04	13,547,498	40,334	0.903	0.821
Oct 20, 2026	2.96	3.09	2.94	3.08	+0.10	16,610,439	57,661	0.884	0.822
Oct 19, 2026	2.90	3.06	2.90	2.98	+0.07	22,752,355	78,068	1.052	0.822
Oct 16, 2026	3.02	3.03	2.82	2.91	-0.11	18,194,180	73,837	0.873	0.821
Oct 15, 2026	2.82	3.03	2.78	3.02	+0.13	26,333,933	96,295	0.937	0.821
Oct 14, 2026	3.03	3.11	2.86	2.89	-0.17	25,654,976	75,280	0.929	0.817
Oct 13, 2026	3.08	3.20	3.03	3.06	+0.06	30,319,523	115,006	0.909	0.815
Oct 12, 2026	2.94	3.05	2.90	3.00	+0.02	15,980,405	90,192	0.936	0.815
Oct 9, 2026	2.89	3.01	2.86	2.98	+0.10	14,108,000	97,146	0.839	0.815
Oct 8, 2026	2.83	2.97	2.75	2.88	+0.00	23,759,180	71,900	0.837	0.815
Oct 7, 2026	2.90	2.96	2.85	2.88	-0.07	20,996,919	113,314	0.769	0.815
Oct 6, 2026	2.84	2.96	2.80	2.95	+0.16	18,064,213	65,817	0.860	0.815
Oct 5, 2026	2.73	2.87	2.70	2.79	+0.02	19,723,829	95,384	1.021	0.815
Oct 2, 2026	2.80	2.89	2.71	2.77	+0.00	18,900,275	127,676	0.868	0.815
Oct 1, 2026	2.98	2.98	2.70	2.76	-0.24	33,687,851	144,281	0.933	0.821
Sep 30, 2026	3.12	3.15	2.99	3.00	-0.08	21,340,168	72,938	1.103	0.817
Sep 29, 2026	3.32	3.35	2.93	3.08	-0.21	42,867,452	136,285	0.963	0.817
Sep 28, 2026	2.92	3.40	2.90	3.29	+0.35	72,306,657	332,719	1.144	0.815
Sep 25, 2026	2.93	2.96	2.83	2.94	+0.03	18,208,302	88,595	0.819	0.807
Sep 24, 2026	2.84	2.92	2.70	2.91	+0.04	22,731,072	84,611	0.854	0.808
Sep 23, 2026	2.96	3.00	2.85	2.87	-0.10	21,131,514	79,043	0.811	0.808
Sep 22, 2026	2.93	2.98	2.87	2.97	+0.08	30,417,092	132,662	0.885	0.807
Sep 21, 2026	2.75	3.00	2.67	2.89	+0.19	54,516,548	192,863	0.982	0.807
Sep 18, 2026	2.75	2.77	2.65	2.70	-0.01	65,694,489	83,282	0.900	0.806
Sep 17, 2026	2.71	2.79	2.69	2.71	+0.05	25,768,853	71,582	0.880	0.806
Sep 16, 2026	2.57	2.70	2.53	2.66	+0.11	27,600,643	84,359	0.864	0.806
Sep 15, 2026	2.49	2.55	2.47	2.55	+0.05	16,692,142	44,277	0.823	0.805
Sep 14, 2026	2.45	2.54	2.42	2.50	+0.04	16,441,519	69,060	0.967	0.805
Sep 11, 2026	2.41	2.52	2.41	2.47	+0.10	16,600,801	66,828	0.877	0.805
Sep 10, 2026	2.41	2.55	2.36	2.36	-0.10	17,482,417	72,006	0.901	0.804
Sep 9, 2026	2.55	2.63	2.46	2.46	-0.10	21,296,848	58,808	0.987	0.803
Sep 8, 2026	2.62	2.63	2.48	2.56	+0.00	27,848,674	93,318	0.906	0.802
Sep 4, 2026	2.63	2.80	2.59	2.65	+0.11	56,826,999	190,566	0.990	0.801
Sep 3, 2026	2.68	2.74	2.52	2.54	-0.10	24,186,207	55,553	0.898	0.800
Sep 2, 2026	2.57	2.72	2.57	2.64	+0.06	17,008,251	42,328	0.897	0.799
Sep 1, 2026	2.61	2.64	2.55	2.58	-0.06	16,011,094	40,854	0.894	0.799
Aug 31, 2026	2.60	2.71	2.59	2.64	+0.05	16,822,115	56,368	0.999	0.800
Aug 28, 2026	2.72	2.78	2.56	2.59	-0.11	20,421,220	56,522	0.885	0.800
Aug 27, 2026	2.62	2.73	2.59	2.70	+0.09	17,990,413	38,347	0.874	0.799
Aug 26, 2026	2.66	2.76	2.61	2.61	-0.04	17,720,104	44,321	0.924	0.798
Aug 25, 2026	2.70	2.75	2.61	2.65	-0.02	18,268,116	56,010	0.895	0.798
Aug 24, 2026	2.54	2.76	2.54	2.67	+0.12	30,957,450	131,120	1.012	0.799
Aug 21, 2026	2.52	2.58	2.49	2.55	+0.08	12,521,425	135,055	0.884	0.798
Aug 20, 2026	2.49	2.60	2.47	2.47	-0.05	9,740,922	66,847	0.880	0.798
Aug 19, 2026	2.39	2.59	2.37	2.52	+0.14	18,925,044	77,239	0.871	0.797
Aug 18, 2026	2.40	2.43	2.32	2.38	-0.06	14,593,399	69,455	0.896	0.796
Aug 17, 2026	2.45	2.49	2.43	2.44	-0.06	10,111,068	66,230	0.975	0.796
Aug 14, 2026	2.63	2.65	2.49	2.50	-0.13	12,883,440	67,827	0.955	0.795
Aug 13, 2026	2.52	2.67	2.52	2.63	+0.10	21,620,298	86,032	0.882	0.794
Aug 12, 2026	2.38	2.58	2.38	2.53	+0.13	15,074,010	67,427	1.002	0.793
Aug 11, 2026	2.42	2.49	2.38	2.40	-0.02	14,467,939	55,659	0.970	0.791
Aug 10, 2026	2.56	2.58	2.39	2.42	-0.17	17,641,398	92,741	1.039	0.792
Aug 7, 2026	2.58	2.61	2.46	2.59	+0.02	16,715,574	103,081	0.998	0.790
Aug 6, 2026	2.65	2.71	2.54	2.57	-0.10	18,232,511	75,490	1.034	0.790
Aug 5, 2026	2.66	2.74	2.60	2.67	-0.01	25,744,027	61,699	1.080	0.789
Aug 4, 2026	2.85	2.87	2.61	2.68	-0.17	41,804,486	114,766	1.182	0.789
Aug 3, 2026	2.96	3.03	2.76	2.85	+0.03	67,737,734	142,610	1.204	0.787
Jul 31, 2026	2.75	2.84	2.67	2.82	+0.05	39,114,658	73,827	1.142	0.787
Jul 30, 2026	2.74	2.78	2.62	2.77	+0.02	30,942,219	68,972	1.096	0.787
Jul 29, 2026	2.65	2.79	2.60	2.75	+0.08	37,679,436	104,270	1.076	0.787
Jul 28, 2026	2.52	2.76	2.47	2.67	+0.16	61,739,053	174,165	1.132	0.788

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Dec 1, 2017	Dec 18, 2017	0.20	0.80	5.42%
Sep 8, 2017	Sep 25, 2017	0.20	0.80	5.80%
Jun 1, 2017	Jun 19, 2017	0.20	0.80	3.24%
Dec 1, 2016	Dec 19, 2016	0.20	0.80	2.72%
Sep 1, 2016	Sep 19, 2016	0.20	0.80	2.72%
Jun 2, 2016	Jun 20, 2016	0.20	0.80	2.72%
Mar 3, 2016	Mar 21, 2016	0.20	0.80	2.72%
Dec 3, 2015	Dec 21, 2015	0.20	0.80	2.72%
Sep 3, 2015	Sep 21, 2015	0.20	0.80	2.72%
Jun 4, 2015	Jun 22, 2015	0.20	0.80	2.72%
Mar 5, 2015	Mar 23, 2015	0.20	0.80	1.59%
Dec 3, 2014	Dec 15, 2014	0.20	0.80	1.59%

Split History

Split Date	Factor	Announced
No splits on record.