Skip to main content

AMC Entertainment Holdings (NY: AMC )

3.720 -0.620 (-14.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 131.07 135.78 130.96 135.41 97,997 +4.90(+3.75%)
Jan 30, 2019 132.64 132.64 128.85 130.51 59,066 -0.65(-0.49%)
Jan 29, 2019 129.96 132.36 129.41 131.16 67,150 +1.66(+1.28%)
Jan 28, 2019 129.13 130.98 128.30 129.50 74,538 +0.00(+0.00%)
Jan 25, 2019 133.01 134.03 128.66 129.50 83,585 -2.22(-1.68%)
Jan 24, 2019 127.65 131.90 127.00 131.72 64,194 +4.25(+3.34%)
Jan 23, 2019 125.61 133.10 125.43 127.46 160,183 +2.59(+2.07%)
Jan 22, 2019 129.50 129.68 123.86 124.88 172,595 -8.78(-6.57%)
Jan 18, 2019 130.88 134.58 130.88 133.66 103,178 +3.24(+2.48%)
Jan 17, 2019 130.24 133.66 130.24 130.42 89,616 +0.09(+0.07%)
Jan 16, 2019 132.09 134.91 129.78 130.33 103,813 -1.94(-1.47%)
Jan 15, 2019 131.07 133.56 129.13 132.27 69,957 +1.66(+1.27%)
Jan 14, 2019 129.22 131.81 127.56 130.61 152,998 +0.92(+0.71%)
Jan 11, 2019 127.19 130.10 125.80 129.68 62,597 +2.77(+2.19%)
Jan 10, 2019 127.56 128.67 124.32 126.91 105,642 -2.03(-1.58%)
Jan 09, 2019 136.25 136.34 128.39 128.94 156,178 -5.73(-4.25%)
Jan 08, 2019 131.35 135.88 130.24 134.67 121,461 +4.16(+3.19%)
Jan 07, 2019 125.25 131.81 123.58 130.51 121,437 +5.36(+4.28%)
Jan 04, 2019 122.19 126.54 120.35 125.15 110,892 +4.44(+3.68%)
Jan 03, 2019 118.31 125.15 116.74 120.72 150,638 +1.57(+1.32%)
Jan 02, 2019 111.01 120.90 109.99 119.14 148,748 +5.64(+4.97%)
Dec 31, 2018 115.54 117.57 110.09 113.51 134,877 -1.29(-1.13%)
Dec 28, 2018 113.23 116.93 111.10 114.80 180,456 +2.03(+1.80%)
Dec 27, 2018 114.89 115.54 107.78 112.77 192,268 -4.44(-3.79%)
Dec 26, 2018 114.15 117.94 110.34 117.20 170,300 +3.88(+3.43%)
Dec 24, 2018 113.51 115.91 111.47 113.32 93,181 -0.74(-0.65%)
Dec 21, 2018 120.81 122.01 113.74 114.06 178,855 -5.92(-4.93%)
Dec 20, 2018 123.67 126.63 117.02 119.98 161,636 -3.60(-2.92%)
Dec 19, 2018 129.03 130.05 122.75 123.58 146,487 -5.45(-4.23%)
Dec 18, 2018 131.16 133.56 126.72 129.03 130,212 -1.02(-0.78%)
Dec 17, 2018 133.75 136.71 129.41 130.05 110,607 -4.07(-3.03%)
Dec 14, 2018 135.97 138.46 133.56 134.12 84,137 -3.24(-2.36%)
Dec 13, 2018 141.70 142.34 135.04 137.35 117,562 -3.79(-2.69%)
Dec 12, 2018 141.05 142.72 139.11 141.14 195,590 +1.39(+0.99%)
Dec 11, 2018 133.93 140.77 133.93 139.76 219,126 +7.58(+5.73%)
Dec 10, 2018 131.62 133.56 126.45 132.18 129,452 +0.28(+0.21%)
Dec 07, 2018 133.56 135.83 130.61 131.90 106,056 -1.48(-1.11%)
Dec 06, 2018 128.55 133.65 127.00 133.38 187,367 +3.37(+2.59%)
Dec 04, 2018 129.00 132.83 128.55 130.01 155,053 +0.36(+0.28%)
Dec 03, 2018 126.27 132.10 123.99 129.64 218,913 +5.20(+4.18%)
Nov 30, 2018 127.82 128.82 122.76 124.44 158,508 -2.83(-2.22%)
Nov 29, 2018 125.36 129.91 125.27 127.27 116,331 +1.09(+0.87%)
Nov 28, 2018 122.62 126.81 122.17 126.18 154,263 +3.56(+2.90%)
Nov 27, 2018 128.82 129.00 122.53 122.62 192,542 -6.47(-5.01%)
Nov 26, 2018 127.64 129.82 125.81 129.09 192,442 +2.55(+2.02%)
Nov 23, 2018 126.27 128.18 122.35 126.54 94,243 -0.55(-0.43%)
Nov 21, 2018 127.09 127.09 127.09 0 +5.93(+4.89%)
Nov 20, 2018 120.53 124.99 118.88 121.16 337,540 -1.82(-1.48%)
Nov 19, 2018 128.09 130.37 120.25 122.99 326,194 -5.11(-3.99%)
Nov 16, 2018 133.56 134.47 127.55 128.09 274,788 -6.29(-4.68%)
Nov 15, 2018 141.31 141.40 134.38 134.38 237,583 -8.57(-6.00%)
Nov 14, 2018 142.04 144.96 141.77 142.95 187,843 +1.28(+0.90%)
Nov 13, 2018 137.66 142.59 137.66 141.68 226,467 +3.19(+2.30%)
Nov 12, 2018 143.23 144.59 138.39 138.49 263,262 -4.28(-3.00%)
Nov 09, 2018 158.63 162.65 136.48 142.77 746,343 -22.52(-13.62%)
Nov 08, 2018 168.02 172.49 164.19 165.29 177,183 -2.28(-1.36%)
Nov 07, 2018 168.66 168.66 163.01 167.57 385,664 -0.36(-0.22%)
Nov 06, 2018 173.86 175.13 167.75 167.93 202,519 -6.93(-3.96%)
Nov 05, 2018 173.95 175.36 173.04 174.86 166,572 +1.64(+0.95%)
Nov 02, 2018 176.41 181.24 169.94 173.22 156,786 -2.19(-1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.