Skip to main content

Amc Entertainment Holdings Inc (NY: AMC )

7.100 -0.570 (-7.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 19.60 19.63 19.08 19.26 1,254,707 +0.02(+0.10%)
Oct 30, 2018 18.68 19.24 18.67 19.24 1,728,567 +0.52(+2.78%)
Oct 29, 2018 18.07 18.97 18.06 18.72 1,544,566 +0.89(+4.99%)
Oct 26, 2018 18.47 18.50 17.42 17.83 2,581,800 -0.88(-4.70%)
Oct 25, 2018 17.99 18.81 17.92 18.71 2,243,089 +0.88(+4.94%)
Oct 24, 2018 19.46 19.54 17.83 17.83 3,652,598 -1.87(-9.49%)
Oct 23, 2018 19.54 19.76 19.29 19.70 1,180,556 -0.10(-0.51%)
Oct 22, 2018 19.92 20.26 19.77 19.80 1,926,100 -0.01(-0.05%)
Oct 19, 2018 19.77 20.36 19.65 19.81 1,527,900 +0.17(+0.87%)
Oct 18, 2018 19.65 19.95 19.44 19.64 1,609,103 -0.17(-0.86%)
Oct 17, 2018 20.00 20.30 19.73 19.81 1,676,035 -0.34(-1.69%)
Oct 16, 2018 19.41 20.16 19.37 20.15 2,451,041 +0.88(+4.57%)
Oct 15, 2018 18.84 19.32 18.63 19.27 1,577,282 +0.41(+2.17%)
Oct 12, 2018 18.64 18.96 18.50 18.86 2,051,300 +0.45(+2.44%)
Oct 11, 2018 18.55 18.84 18.40 18.41 1,534,382 -0.34(-1.81%)
Oct 10, 2018 19.65 19.93 18.70 18.75 1,758,712 -0.86(-4.39%)
Oct 09, 2018 19.63 19.85 19.54 19.61 998,256 +0.01(+0.05%)
Oct 08, 2018 19.53 19.86 19.17 19.60 1,567,201 -0.10(-0.51%)
Oct 05, 2018 20.00 20.11 19.48 19.70 1,566,600 -0.27(-1.35%)
Oct 04, 2018 19.96 20.25 19.74 19.97 1,378,895 -0.12(-0.60%)
Oct 03, 2018 19.80 20.27 19.61 20.09 1,854,868 +0.33(+1.67%)
Oct 02, 2018 19.80 20.15 19.53 19.76 2,190,099 -0.10(-0.50%)
Oct 01, 2018 20.54 20.60 19.75 19.86 1,939,625 -0.64(-3.12%)
Sep 28, 2018 20.40 20.60 20.20 20.50 1,826,900 +0.05(+0.24%)
Sep 27, 2018 20.10 20.60 20.05 20.45 1,573,590 +0.30(+1.49%)
Sep 26, 2018 19.85 20.35 19.75 20.15 1,549,062 +0.25(+1.26%)
Sep 25, 2018 20.40 20.40 19.45 19.90 2,289,032 -0.50(-2.45%)
Sep 24, 2018 19.90 20.70 19.70 20.40 2,174,993 -0.95(-4.45%)
Sep 21, 2018 20.80 21.45 20.70 21.35 3,218,100 +0.60(+2.89%)
Sep 20, 2018 20.95 20.95 20.55 20.75 1,398,435 +0.10(+0.48%)
Sep 19, 2018 20.20 20.70 19.95 20.65 2,637,086 +0.65(+3.25%)
Sep 18, 2018 19.90 20.65 19.70 20.00 1,733,627 +0.05(+0.25%)
Sep 17, 2018 19.75 20.05 19.15 19.95 2,302,800 +0.15(+0.76%)
Sep 14, 2018 21.00 21.30 19.70 19.80 5,184,300 -0.30(-1.49%)
Sep 13, 2018 20.05 20.15 19.80 20.10 736,541 +0.05(+0.25%)
Sep 12, 2018 19.70 20.15 19.60 20.05 1,081,263 +0.25(+1.26%)
Sep 11, 2018 20.00 20.10 19.45 19.80 1,451,662 -0.10(-0.50%)
Sep 10, 2018 19.95 20.15 19.50 19.90 1,501,980 +0.00(+0.00%)
Sep 07, 2018 19.50 20.20 19.45 19.90 2,437,900 +0.15(+0.76%)
Sep 06, 2018 19.45 20.00 19.25 19.75 2,160,995 +0.45(+2.33%)
Sep 05, 2018 19.20 20.45 18.67 19.30 4,048,150 +0.05(+0.26%)
Sep 04, 2018 19.05 19.35 18.90 19.25 1,709,451 +0.20(+1.05%)
Aug 31, 2018 19.05 19.05 19.05 0 +0.25(+1.33%)
Aug 30, 2018 18.85 19.00 18.65 18.80 793,751 -0.15(-0.79%)
Aug 29, 2018 19.10 19.25 18.95 18.95 904,799 -0.20(-1.04%)
Aug 28, 2018 18.70 19.20 18.50 19.15 1,199,000 +0.45(+2.41%)
Aug 27, 2018 19.15 19.23 18.70 18.70 1,486,426 -0.45(-2.35%)
Aug 24, 2018 19.15 19.40 19.00 19.15 1,301,000 -0.05(-0.26%)
Aug 23, 2018 19.00 19.25 18.51 19.20 1,089,164 +0.20(+1.05%)
Aug 22, 2018 18.85 19.55 18.70 19.00 1,621,120 +0.15(+0.80%)
Aug 21, 2018 18.60 19.33 18.60 18.85 1,510,895 +0.30(+1.62%)
Aug 20, 2018 18.45 18.70 18.10 18.55 1,723,174 +0.20(+1.09%)
Aug 17, 2018 18.05 18.80 17.98 18.35 1,957,000 +0.25(+1.38%)
Aug 16, 2018 17.30 18.45 17.20 18.10 3,844,056 +0.40(+2.26%)
Aug 15, 2018 17.45 17.88 17.30 17.70 2,298,129 +0.20(+1.14%)
Aug 14, 2018 17.55 17.80 17.27 17.50 1,820,947 +0.05(+0.29%)
Aug 13, 2018 17.35 17.73 17.25 17.45 1,301,810 +0.00(+0.00%)
Aug 10, 2018 16.85 17.50 16.55 17.45 1,852,500 +0.55(+3.25%)
Aug 09, 2018 17.55 18.35 16.70 16.90 4,497,431 -0.60(-3.43%)
Aug 08, 2018 17.15 17.62 17.00 17.50 2,554,121 +0.30(+1.74%)
Aug 07, 2018 17.40 17.95 17.15 17.20 2,165,608 -0.10(-0.58%)
Aug 06, 2018 17.15 17.70 16.95 17.30 2,086,130 +0.15(+0.87%)
Aug 03, 2018 16.60 17.50 16.60 17.15 3,053,900 +0.60(+3.63%)
Aug 02, 2018 15.85 16.85 15.65 16.55 3,211,130 +0.50(+3.12%)
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.