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 (%)
Oct 31, 2016 242.15 244.47 241.37 243.70 27,138 +0.78(+0.32%)
Oct 28, 2016 243.31 246.21 240.98 242.92 27,258 -0.78(-0.32%)
Oct 27, 2016 246.02 247.18 240.60 243.70 22,677 -1.94(-0.79%)
Oct 26, 2016 242.92 249.12 242.92 245.63 34,152 +0.78(+0.32%)
Oct 25, 2016 249.12 249.51 243.70 244.86 28,234 -3.88(-1.56%)
Oct 24, 2016 249.51 249.90 245.48 248.73 28,463 +2.33(+0.94%)
Oct 21, 2016 244.08 247.38 242.53 246.41 26,914 +1.55(+0.63%)
Oct 20, 2016 245.63 246.02 243.31 244.86 23,796 +0.39(+0.16%)
Oct 19, 2016 245.63 246.41 242.92 244.47 18,877 -0.39(-0.16%)
Oct 18, 2016 247.18 247.96 244.47 244.86 12,121 +0.39(+0.16%)
Oct 17, 2016 244.86 246.02 243.70 244.47 14,862 -1.55(-0.63%)
Oct 14, 2016 244.47 247.57 243.70 246.02 22,081 +3.10(+1.28%)
Oct 13, 2016 244.47 245.63 242.53 242.92 25,423 -4.26(-1.72%)
Oct 12, 2016 244.86 248.73 244.47 247.18 24,878 +3.10(+1.27%)
Oct 11, 2016 250.67 251.83 243.70 244.08 26,546 -6.20(-2.48%)
Oct 10, 2016 248.73 253.38 248.34 250.28 26,659 +0.46(+0.19%)
Oct 07, 2016 252.69 254.40 249.00 249.82 28,391 -1.70(-0.68%)
Oct 06, 2016 247.96 253.00 246.95 251.52 27,648 +4.03(+1.63%)
Oct 05, 2016 246.49 248.73 245.09 247.49 23,368 +2.40(+0.98%)
Oct 04, 2016 250.90 250.90 241.06 245.09 42,602 -4.57(-1.83%)
Oct 03, 2016 246.80 249.66 242.69 249.66 33,069 +8.76(+3.63%)
Sep 30, 2016 238.97 242.53 237.81 240.91 23,410 +2.25(+0.94%)
Sep 29, 2016 243.15 244.39 238.50 238.66 18,666 -3.95(-1.63%)
Sep 28, 2016 243.70 244.08 240.29 242.61 19,773 -0.08(-0.03%)
Sep 27, 2016 238.04 243.00 236.88 242.69 47,238 +5.35(+2.25%)
Sep 26, 2016 240.75 243.77 237.03 237.34 30,167 -5.42(-2.23%)
Sep 23, 2016 243.93 246.33 242.77 242.77 24,059 -2.56(-1.04%)
Sep 22, 2016 246.33 247.57 244.08 245.32 20,503 +1.24(+0.51%)
Sep 21, 2016 246.49 247.88 242.15 244.08 28,106 -2.09(-0.85%)
Sep 20, 2016 247.96 250.13 244.86 246.18 30,826 -0.54(-0.22%)
Sep 19, 2016 247.96 247.96 245.48 246.72 35,874 -0.54(-0.22%)
Sep 16, 2016 245.01 247.65 242.92 247.26 50,505 +2.32(+0.95%)
Sep 15, 2016 240.83 245.40 239.67 244.94 19,034 +4.73(+1.97%)
Sep 14, 2016 240.13 241.76 237.19 240.21 29,723 +0.39(+0.16%)
Sep 13, 2016 239.20 240.60 235.13 239.82 29,824 -0.39(-0.16%)
Sep 12, 2016 233.47 240.60 232.93 240.21 30,333 +5.42(+2.31%)
Sep 09, 2016 236.41 237.73 234.24 234.78 31,061 -4.11(-1.72%)
Sep 08, 2016 240.67 242.22 237.88 238.89 23,329 -1.24(-0.52%)
Sep 07, 2016 235.56 240.29 234.94 240.13 32,643 +3.56(+1.51%)
Sep 06, 2016 236.26 236.68 233.85 236.57 28,317 +0.23(+0.10%)
Sep 02, 2016 237.26 236.34 236.34 236.34 15,138 -0.08(-0.03%)
Sep 01, 2016 234.71 236.41 232.77 236.41 29,652 +2.32(+0.99%)
Aug 31, 2016 228.62 234.32 228.62 234.09 36,986 +4.54(+1.98%)
Aug 30, 2016 229.85 230.09 228.70 229.55 14,195 +0.23(+0.10%)
Aug 29, 2016 228.70 230.47 227.08 229.31 19,218 +1.23(+0.54%)
Aug 26, 2016 232.39 233.86 227.54 228.08 13,134 -4.08(-1.76%)
Aug 25, 2016 231.01 232.47 230.55 232.16 19,322 +0.46(+0.20%)
Aug 24, 2016 231.09 231.78 229.16 231.70 37,064 +2.69(+1.18%)
Aug 23, 2016 228.39 232.16 227.78 229.01 25,146 +0.69(+0.30%)
Aug 22, 2016 224.85 228.39 223.62 228.31 33,955 -1.92(-0.84%)
Aug 19, 2016 231.32 233.09 228.78 230.24 21,690 -1.39(-0.60%)
Aug 18, 2016 227.70 231.85 227.62 231.62 33,514 +3.31(+1.45%)
Aug 17, 2016 228.85 229.55 226.93 228.31 19,591 -0.69(-0.30%)
Aug 16, 2016 227.31 229.78 227.08 229.01 31,350 +0.31(+0.13%)
Aug 15, 2016 230.01 230.39 227.08 228.70 69,006 -0.69(-0.30%)
Aug 12, 2016 228.01 229.47 226.54 229.39 34,554 +1.15(+0.51%)
Aug 11, 2016 226.31 228.31 223.77 228.24 35,961 +1.93(+0.85%)
Aug 10, 2016 222.62 226.70 220.85 226.31 63,714 +4.08(+1.84%)
Aug 09, 2016 223.54 223.54 220.31 222.23 48,276 -0.38(-0.17%)
Aug 08, 2016 223.23 224.85 219.46 222.62 46,736 -0.85(-0.38%)
Aug 05, 2016 222.93 223.70 220.85 223.47 62,633 +2.85(+1.29%)
Aug 04, 2016 217.15 225.31 216.77 220.62 90,555 +3.31(+1.52%)
Aug 03, 2016 214.23 217.54 211.23 217.31 50,153 +3.08(+1.44%)
Aug 02, 2016 219.46 219.46 214.07 214.23 40,825 -4.85(-2.21%)
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.