AMC Global Media Stock Price History
NASDAQ: AMCXTelecommunicationsCable & Other Pay Television ServicesUSD
10.81-0.13 (-1.19%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AMCX price history at a glance
The price history for AMC Global Media (AMCX) on this page begins on June 13, 2011, when the stock closed at $35.05; it most recently closed at $10.81 on October 5, 2026. The highest price in this record is $87.18, reached on August 3, 2015; the latest close is 87.6% below that peak. Across the 14 complete calendar years in the table, AMCX finished higher in 6 and lower in 8. Its best year was 2012 (+36.3%) and its worst was 2022 (-54.5%).
Over roughly 15 years the share price changed -69.2%, a -7.4% compound annual price return (excluding dividends). In the last 12 months alone, AMCX has gained 43.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2011
- $87.18
- Date of high
- Aug 3, 2015
- Low since 2011
- $5.41
- Date of low
- Apr 7, 2025
- 52-week high
- $12.93
- 52-week low
- $6.47
- Last close
- $10.81
AMCX returns
1 week
-3.14%
1 month
-6.49%
3 months
+8.97%
6 months
+44.33%
Year to date
+13.55%
1 year
+43.75%
3 years
-6.57%
5 years
-76.08%
AMCX price return, excluding dividends.
AMCX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.81 | +16.86% |
| 2025 | 9.25 | -6.09% |
| 2024 | 9.85 | -47.58% |
| 2023 | 18.79 | +19.91% |
| 2022 | 15.67 | -54.50% |
| 2021 | 34.44 | -3.72% |
| 2020 | 35.77 | -9.12% |
| 2019 | 39.36 | -31.15% |
| 2018 | 57.17 | +5.71% |
| 2017 | 54.08 | +3.32% |
| 2016 | 52.34 | -29.91% |
| 2015 | 74.68 | +16.87% |
| 2014 | 63.90 | -4.21% |
| 2013 | 66.71 | +30.24% |
| 2012 | 51.22 | +36.30% |
| 2011* | 37.58 | +7.22% |
* Partial year: the record begins after the start of 2011; return measured from the first available close.
2026 return is year to date.
AMCX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.94 | 11.01 | 10.78 | 10.81 | -1.19% | |
| 10.75 | 10.97 | 10.67 | 10.94 | +1.86% | |
| 10.83 | 10.94 | 10.70 | 10.74 | -2.19% | |
| 11.14 | 11.19 | 10.88 | 10.98 | -1.44% | |
| 11.10 | 11.26 | 11.04 | 11.14 | -0.18% | |
| 11.28 | 11.33 | 10.95 | 11.16 | -0.53% | |
| 11.62 | 11.65 | 10.75 | 11.22 | -3.77% | |
| 11.59 | 11.77 | 11.59 | 11.66 | +1.04% | |
| 12.05 | 12.13 | 11.39 | 11.54 | -4.07% | |
| 12.06 | 12.43 | 11.87 | 12.03 | -1.07% | |
| 12.07 | 12.29 | 12.02 | 12.16 | +1.08% | |
| 11.96 | 12.14 | 11.88 | 12.03 | +0.25% | |
| 12.00 | 12.02 | 11.74 | 12.00 | -0.66% | |
| 12.12 | 12.18 | 11.93 | 12.08 | +0.92% | |
| 11.71 | 12.19 | 11.64 | 11.97 | +3.91% | |
| 11.90 | 11.90 | 11.29 | 11.52 | -2.12% | |
| 12.14 | 12.28 | 11.70 | 11.77 | -3.05% | |
| 12.21 | 12.29 | 12.07 | 12.14 | -0.41% | |
| 12.16 | 12.35 | 12.02 | 12.19 | -0.65% | |
| 12.28 | 12.47 | 11.99 | 12.27 | +0.82% | |
| 12.11 | 12.29 | 11.98 | 12.17 | +0.83% | |
| 11.52 | 12.08 | 11.42 | 12.07 | +4.41% | |
| 11.91 | 12.00 | 11.17 | 11.56 | -4.30% | |
| 12.11 | 12.21 | 11.59 | 12.08 | -3.21% | |
| 12.62 | 12.65 | 12.32 | 12.48 | -2.42% | |
| 12.75 | 12.87 | 12.45 | 12.79 | +1.11% | |
| 12.49 | 12.87 | 12.49 | 12.65 | +2.35% | |
| 12.44 | 12.65 | 12.28 | 12.36 | -1.83% | |
| 12.60 | 12.69 | 12.37 | 12.59 | -0.55% | |
| 12.33 | 12.72 | 12.33 | 12.66 | +2.51% | |
| 12.52 | 12.62 | 12.32 | 12.35 | -2.83% | |
| 12.85 | 12.85 | 12.52 | 12.71 | -1.09% | |
| 12.30 | 12.93 | 12.24 | 12.85 | +3.46% | |
| 12.45 | 12.73 | 12.38 | 12.42 | +0.24% | |
| 12.26 | 12.48 | 12.17 | 12.39 | +1.64% | |
| 12.12 | 12.48 | 12.07 | 12.19 | +0.58% | |
| 11.94 | 12.15 | 11.84 | 12.12 | +1.51% | |
| 12.14 | 12.30 | 11.92 | 11.94 | -1.24% | |
| 12.20 | 12.21 | 11.82 | 12.09 | -2.18% | |
| 12.02 | 12.36 | 11.98 | 12.36 | +2.83% | |
| 11.80 | 12.23 | 11.68 | 12.02 | +2.30% | |
| 11.95 | 11.95 | 11.64 | 11.75 | -0.34% | |
| 11.85 | 11.93 | 11.57 | 11.79 | -0.51% | |
| 11.87 | 11.96 | 11.57 | 11.85 | -0.08% | |
| 11.84 | 12.15 | 11.72 | 11.86 | -0.08% | |
| 11.97 | 12.52 | 11.82 | 11.87 | -1.33% | |
| 11.48 | 12.44 | 11.34 | 12.03 | +5.53% | |
| 11.00 | 11.60 | 10.97 | 11.40 | +4.59% | |
| 11.33 | 11.50 | 10.54 | 10.90 | -2.68% | |
| 9.95 | 11.66 | 9.93 | 11.20 | +15.35% | |
| 8.97 | 9.95 | 8.97 | 9.71 | -5.27% | |
| 10.27 | 10.58 | 10.23 | 10.25 | -0.10% | |
| 10.28 | 10.38 | 10.11 | 10.26 | +1.28% | |
| 9.96 | 10.35 | 9.96 | 10.13 | +3.47% | |
| 9.71 | 10.14 | 9.70 | 9.79 | 0.00% | |
| 10.05 | 10.11 | 9.54 | 9.79 | -3.64% | |
| 10.40 | 10.47 | 10.01 | 10.16 | -2.59% | |
| 10.43 | 10.65 | 10.36 | 10.43 | -0.86% | |
| 10.54 | 10.76 | 10.44 | 10.52 | +0.29% | |
| 10.74 | 11.08 | 10.27 | 10.49 | -3.76% | |
| 10.51 | 11.13 | 10.51 | 10.90 | +2.93% | |
| 9.84 | 10.63 | 9.84 | 10.59 | +7.84% | |
| 9.98 | 10.07 | 9.77 | 9.82 | -1.50% | |
| 9.95 | 10.31 | 9.89 | 9.97 | +0.50% | |
| 10.05 | 10.11 | 9.51 | 9.92 | +0.20% | |
| 10.07 | 10.22 | 9.84 | 9.90 | -1.69% | |
| 9.97 | 10.24 | 9.96 | 10.07 | +0.80% | |
| 10.14 | 10.25 | 9.89 | 9.99 | -1.48% | |
| 10.27 | 10.49 | 10.14 | 10.14 | -1.17% | |
| 10.51 | 10.62 | 10.17 | 10.26 | -2.38% | |
| 10.04 | 10.53 | 10.04 | 10.51 | +5.31% | |
| 10.04 | 10.30 | 9.81 | 9.98 | -0.70% | |
| 10.23 | 10.41 | 10.04 | 10.05 | -0.30% | |
| 9.46 | 10.13 | 9.36 | 10.08 | +6.67% | |
| 9.68 | 9.77 | 9.39 | 9.45 | -3.08% | |
| 9.80 | 10.05 | 9.71 | 9.75 | -0.71% | |
| 9.28 | 9.85 | 9.27 | 9.82 | +5.03% | |
| 9.24 | 9.41 | 9.19 | 9.35 | -0.11% | |
| 9.34 | 9.47 | 9.08 | 9.36 | +0.65% | |
| 9.42 | 9.47 | 9.06 | 9.30 | -2.82% | |
| 9.67 | 9.78 | 9.30 | 9.57 | -1.03% | |
| 10.08 | 10.10 | 9.54 | 9.67 | -4.07% | |
| 10.08 | 10.24 | 9.75 | 10.08 | 0.00% | |
| 10.22 | 10.46 | 10.06 | 10.08 | -1.18% | |
| 9.91 | 10.28 | 9.86 | 10.20 | +2.82% | |
| 9.74 | 10.04 | 9.74 | 9.92 | +2.48% | |
| 9.80 | 9.98 | 9.60 | 9.68 | -1.22% | |
| 10.11 | 10.11 | 9.65 | 9.80 | +0.51% | |
| 9.42 | 9.97 | 9.42 | 9.75 | +3.28% | |
| 10.47 | 10.47 | 9.37 | 9.44 | -10.44% | |
| 10.09 | 10.65 | 10.09 | 10.54 | +2.03% | |
| 9.65 | 10.35 | 9.65 | 10.33 | +6.28% | |
| 9.75 | 9.86 | 9.65 | 9.72 | -1.12% | |
| 9.87 | 10.10 | 9.74 | 9.83 | -0.61% | |
| 9.59 | 9.93 | 9.55 | 9.89 | +3.67% | |
| 9.24 | 9.59 | 9.20 | 9.54 | +3.25% | |
| 9.06 | 9.39 | 9.06 | 9.24 | +2.67% | |
| 8.55 | 9.05 | 8.44 | 9.00 | +4.05% | |
| 8.42 | 8.72 | 8.25 | 8.65 | +2.25% | |
| 8.36 | 8.71 | 8.31 | 8.46 | +1.32% | |
| 8.30 | 8.42 | 8.24 | 8.35 | +0.60% | |
| 8.25 | 8.35 | 8.22 | 8.30 | -0.12% | |
| 8.41 | 8.60 | 8.24 | 8.31 | -0.95% | |
| 8.22 | 8.51 | 8.06 | 8.39 | +3.84% | |
| 8.14 | 8.33 | 8.01 | 8.08 | -1.34% | |
| 8.74 | 9.20 | 8.08 | 8.19 | -6.93% | |
| 8.20 | 8.80 | 7.66 | 8.80 | +2.80% | |
| 8.52 | 8.64 | 8.47 | 8.56 | +1.06% | |
| 8.24 | 8.50 | 8.24 | 8.47 | +4.31% | |
| 8.31 | 8.40 | 7.99 | 8.12 | -2.05% | |
| 8.53 | 8.62 | 8.27 | 8.29 | -3.27% | |
| 8.51 | 8.71 | 8.48 | 8.57 | +0.94% | |
| 8.30 | 8.58 | 8.15 | 8.49 | +2.78% | |
| 8.49 | 8.62 | 8.21 | 8.26 | -3.62% | |
| 8.44 | 8.59 | 8.22 | 8.57 | +1.66% | |
| 8.50 | 8.75 | 8.43 | 8.43 | -0.47% | |
| 8.70 | 8.70 | 8.31 | 8.47 | -3.31% | |
| 8.67 | 8.82 | 8.55 | 8.76 | +0.34% | |
| 8.59 | 8.94 | 8.55 | 8.73 | +1.75% | |
| 8.64 | 8.83 | 8.57 | 8.58 | -0.92% | |
| 8.63 | 8.94 | 8.63 | 8.66 | -1.25% | |
| 8.29 | 8.84 | 8.22 | 8.77 | +6.56% | |
| 8.09 | 8.28 | 8.03 | 8.23 | +2.24% | |
| 7.69 | 8.07 | 7.68 | 8.05 | +4.68% | |
| 7.51 | 7.73 | 7.51 | 7.69 | +1.85% | |
| 7.42 | 7.56 | 7.31 | 7.55 | +0.80% | |
| 7.51 | 7.60 | 7.40 | 7.49 | -0.40% | |
| 7.48 | 7.54 | 7.29 | 7.52 | -0.40% | |
| 7.85 | 7.89 | 7.50 | 7.55 | -0.40% | |
| 7.37 | 7.68 | 7.37 | 7.58 | +2.71% | |
| 7.06 | 7.47 | 7.06 | 7.38 | +2.93% | |
| 6.87 | 7.28 | 6.77 | 7.17 | +2.43% | |
| 6.82 | 7.04 | 6.79 | 7.00 | +3.09% | |
| 6.75 | 6.94 | 6.64 | 6.79 | +1.95% | |
| 6.62 | 6.84 | 6.55 | 6.66 | +2.15% | |
| 6.67 | 6.69 | 6.47 | 6.52 | -2.54% | |
| 6.58 | 6.85 | 6.56 | 6.69 | -0.15% | |
| 6.78 | 6.88 | 6.61 | 6.70 | -1.03% | |
| 6.83 | 6.98 | 6.72 | 6.77 | -2.31% | |
| 6.94 | 7.25 | 6.86 | 6.93 | +1.76% | |
| 6.66 | 6.83 | 6.58 | 6.81 | +2.56% | |
| 6.69 | 6.79 | 6.52 | 6.64 | -1.48% | |
| 6.91 | 6.98 | 6.70 | 6.74 | -3.16% | |
| 6.95 | 7.20 | 6.95 | 6.96 | +0.72% | |
| 7.25 | 7.27 | 6.90 | 6.91 | -4.16% | |
| 7.46 | 7.47 | 7.17 | 7.21 | -3.09% | |
| 7.61 | 7.67 | 7.21 | 7.44 | -2.49% | |
| 7.91 | 8.01 | 7.62 | 7.63 | -4.15% | |
| 7.95 | 8.05 | 7.80 | 7.96 | -1.12% | |
| 8.14 | 8.22 | 7.75 | 8.05 | -3.01% | |
| 8.10 | 8.32 | 8.00 | 8.30 | +0.24% | |
| 8.08 | 8.35 | 8.05 | 8.28 | +1.22% | |
| 7.87 | 8.21 | 7.77 | 8.18 | +4.74% | |
| 7.79 | 7.82 | 7.55 | 7.81 | +0.13% | |
| 8.05 | 8.22 | 7.76 | 7.80 | -4.53% | |
| 7.56 | 8.26 | 7.52 | 8.17 | +6.94% | |
| 7.49 | 7.73 | 7.44 | 7.64 | +1.60% | |
| 7.36 | 7.68 | 7.26 | 7.52 | +2.45% | |
| 7.77 | 7.82 | 7.27 | 7.34 | -5.53% | |
| 8.30 | 8.39 | 7.71 | 7.77 | -6.95% | |
| 8.62 | 8.65 | 8.22 | 8.35 | -3.13% | |
| 8.63 | 8.76 | 8.51 | 8.62 | -0.46% | |
| 8.25 | 8.89 | 8.25 | 8.66 | +4.97% | |
| 7.62 | 8.32 | 7.54 | 8.25 | +9.27% | |
| 7.32 | 7.73 | 7.12 | 7.55 | +3.00% | |
| 7.68 | 7.97 | 7.19 | 7.33 | -2.27% | |
| 7.68 | 7.71 | 7.24 | 7.50 | -2.34% | |
| 7.46 | 7.73 | 7.46 | 7.68 | +3.50% | |
| 7.69 | 7.70 | 7.25 | 7.42 | -2.75% | |
| 7.89 | 7.96 | 7.62 | 7.63 | -2.55% | |
| 7.93 | 7.93 | 7.61 | 7.83 | -2.12% | |
| 7.73 | 8.04 | 7.73 | 8.00 | +3.49% | |
| 8.09 | 8.09 | 7.60 | 7.73 | -4.09% | |
| 7.71 | 8.11 | 7.64 | 8.06 | +4.54% | |
| 7.59 | 7.74 | 7.55 | 7.71 | +1.31% | |
| 7.79 | 7.82 | 7.55 | 7.61 | -1.42% | |
| 7.77 | 7.81 | 7.70 | 7.72 | -0.64% | |
| 7.84 | 7.84 | 7.69 | 7.77 | -1.27% | |
| 7.92 | 7.94 | 7.80 | 7.87 | -1.01% | |
| 7.76 | 7.98 | 7.76 | 7.95 | +0.13% | |
| 7.81 | 8.01 | 7.81 | 7.94 | +2.19% | |
| 7.90 | 8.06 | 7.67 | 7.77 | -1.15% | |
| 8.14 | 8.19 | 7.79 | 7.86 | -5.07% | |
| 8.40 | 8.48 | 8.26 | 8.28 | -1.43% | |
| 8.40 | 8.61 | 8.37 | 8.40 | +0.12% | |
| 8.46 | 8.57 | 8.30 | 8.39 | -1.06% | |
| 8.51 | 8.56 | 8.38 | 8.48 | +0.12% | |
| 8.46 | 8.51 | 8.32 | 8.47 | -0.70% | |
| 8.79 | 8.84 | 8.52 | 8.53 | -2.85% | |
| 8.76 | 8.91 | 8.70 | 8.78 | 0.00% | |
| 8.96 | 8.98 | 8.38 | 8.78 | -2.01% | |
| 9.45 | 9.45 | 8.93 | 8.96 | -5.68% | |
| 9.25 | 9.52 | 9.20 | 9.50 | +2.70% | |
| 9.58 | 9.58 | 9.24 | 9.25 | -2.84% | |
| 9.70 | 9.72 | 9.49 | 9.52 | -2.16% | |
| 9.85 | 9.90 | 9.73 | 9.73 | -1.02% | |
| 9.80 | 9.86 | 9.71 | 9.83 | +0.31% | |
| 9.73 | 9.82 | 9.68 | 9.80 | +1.24% | |
| 9.81 | 9.82 | 9.63 | 9.68 | -1.12% | |
| 9.62 | 9.80 | 9.50 | 9.79 | +1.66% | |
| 9.60 | 9.77 | 9.49 | 9.63 | 0.00% | |
| 9.67 | 9.68 | 9.52 | 9.63 | 0.00% | |
| 9.82 | 9.91 | 9.63 | 9.63 | -1.13% | |
| 9.77 | 9.84 | 9.59 | 9.74 | -0.51% | |
| 9.91 | 10.28 | 9.78 | 9.79 | -1.90% | |
| 9.56 | 10.01 | 9.32 | 9.98 | -0.30% | |
| 10.02 | 10.18 | 9.85 | 10.01 | +0.30% | |
| 9.72 | 10.08 | 9.71 | 9.98 | +2.78% | |
| 9.72 | 9.92 | 9.63 | 9.71 | -0.10% | |
| 9.27 | 9.80 | 9.17 | 9.72 | +4.07% | |
| 9.03 | 9.43 | 9.01 | 9.34 | +3.78% | |
| 9.04 | 9.29 | 8.97 | 9.00 | -0.99% | |
| 8.97 | 9.11 | 8.83 | 9.09 | +1.34% | |
| 8.78 | 8.99 | 8.68 | 8.97 | +2.16% | |
| 8.94 | 8.94 | 8.55 | 8.78 | -1.68% | |
| 8.83 | 9.03 | 8.78 | 8.93 | +0.11% | |
| 8.76 | 9.00 | 8.61 | 8.92 | +2.06% | |
| 8.90 | 8.93 | 8.68 | 8.74 | -2.13% | |
| 8.88 | 9.00 | 8.75 | 8.93 | +1.59% | |
| 8.60 | 8.80 | 8.38 | 8.79 | +2.81% | |
| 8.06 | 8.64 | 8.04 | 8.55 | +6.34% | |
| 8.26 | 8.33 | 8.01 | 8.04 | -0.86% | |
| 8.12 | 8.20 | 8.07 | 8.11 | -0.25% | |
| 7.79 | 8.18 | 7.63 | 8.13 | +3.96% | |
| 7.77 | 7.84 | 7.67 | 7.82 | +0.26% | |
| 7.91 | 7.91 | 7.63 | 7.80 | -2.13% | |
| 8.12 | 8.16 | 7.90 | 7.97 | -3.04% | |
| 7.79 | 8.40 | 7.79 | 8.22 | +5.38% | |
| 8.15 | 8.22 | 7.77 | 7.80 | -3.58% | |
| 7.88 | 8.54 | 7.77 | 8.09 | +7.58% | |
| 7.21 | 7.66 | 6.98 | 7.52 | +3.72% | |
| 7.44 | 7.63 | 7.23 | 7.25 | -2.82% | |
| 7.40 | 7.54 | 7.35 | 7.46 | +0.81% | |
| 7.41 | 7.47 | 7.35 | 7.40 | -1.33% | |
| 7.58 | 7.62 | 7.40 | 7.50 | -1.06% | |
| 7.55 | 7.58 | 7.47 | 7.58 | +0.93% | |
| 7.70 | 7.76 | 7.49 | 7.51 | -2.85% | |
| 7.62 | 7.80 | 7.46 | 7.73 | +1.98% | |
| 7.61 | 7.64 | 7.53 | 7.58 | -0.52% | |
| 7.84 | 7.84 | 7.56 | 7.62 | -2.43% | |
| 7.78 | 7.94 | 7.60 | 7.81 | +2.36% | |
| 7.55 | 7.73 | 7.49 | 7.63 | +1.46% | |
| 7.40 | 7.60 | 7.30 | 7.52 | +1.35% | |
| 7.21 | 7.45 | 7.16 | 7.42 | +3.06% | |
| 7.17 | 7.24 | 7.14 | 7.20 | +1.84% | |
| 7.23 | 7.28 | 7.05 | 7.07 | -3.15% | |
| 7.37 | 7.43 | 7.22 | 7.30 | -0.54% | |
| 7.68 | 7.68 | 7.26 | 7.34 | -4.30% | |
| 7.60 | 7.88 | 7.52 | 7.67 | -0.26% | |
| 7.65 | 7.87 | 7.61 | 7.69 | +2.26% | |
| 7.92 | 8.19 | 7.50 | 7.52 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AMCX chart for longer ranges.