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 (%)
Nov 30, 2017 125.74 125.74 112.89 114.49 656,845 -9.24(-7.47%)
Nov 29, 2017 130.96 131.77 120.52 123.73 527,844 -6.03(-4.64%)
Nov 28, 2017 120.12 131.77 115.70 129.76 937,214 +10.04(+8.39%)
Nov 27, 2017 112.48 120.52 111.88 119.72 497,768 +8.44(+7.58%)
Nov 24, 2017 105.25 112.89 105.21 111.28 216,504 +5.22(+4.92%)
Nov 22, 2017 101.23 107.06 100.43 106.06 311,301 +4.02(+3.94%)
Nov 21, 2017 103.24 104.05 100.43 102.04 202,259 -0.40(-0.39%)
Nov 20, 2017 102.84 103.65 98.82 102.44 254,343 -1.61(-1.54%)
Nov 17, 2017 100.43 105.65 99.63 104.05 357,966 +4.02(+4.02%)
Nov 16, 2017 101.23 104.05 98.82 100.03 332,934 -0.80(-0.80%)
Nov 15, 2017 98.42 102.04 95.61 100.83 450,208 +2.81(+2.87%)
Nov 14, 2017 94.81 98.42 92.40 98.02 403,484 +4.42(+4.72%)
Nov 13, 2017 89.59 94.00 86.77 93.60 504,961 +5.22(+5.91%)
Nov 10, 2017 92.00 93.20 87.58 88.38 507,740 -3.21(-3.51%)
Nov 09, 2017 94.41 96.41 91.19 91.59 563,114 -3.21(-3.39%)
Nov 08, 2017 96.82 98.42 93.60 94.81 561,956 -4.02(-4.07%)
Nov 07, 2017 95.21 103.65 90.39 98.82 1,044,886 +0.80(+0.82%)
Nov 06, 2017 96.82 99.23 92.00 98.02 821,373 +2.41(+2.52%)
Nov 03, 2017 104.05 104.85 94.81 95.61 725,549 -7.63(-7.39%)
Nov 02, 2017 106.86 107.26 102.24 103.24 454,722 -4.82(-4.46%)
Nov 01, 2017 113.29 113.29 105.25 108.06 465,323 -3.62(-3.24%)
Oct 31, 2017 110.88 114.89 110.88 111.68 286,937 +0.00(+0.00%)
Oct 30, 2017 118.11 119.31 110.47 111.68 487,251 -6.83(-5.76%)
Oct 27, 2017 117.71 120.12 114.89 118.51 198,493 +0.40(+0.34%)
Oct 26, 2017 113.29 120.12 113.29 118.11 316,194 +5.22(+4.63%)
Oct 25, 2017 117.71 118.31 112.48 112.89 210,070 -2.01(-1.75%)
Oct 24, 2017 113.69 115.66 112.48 114.89 156,631 +1.21(+1.06%)
Oct 23, 2017 112.48 115.30 112.08 113.69 143,752 +1.20(+1.07%)
Oct 20, 2017 115.30 116.90 112.08 112.48 257,504 -2.01(-1.75%)
Oct 19, 2017 108.87 114.89 108.47 114.49 281,974 +5.22(+4.78%)
Oct 18, 2017 110.07 112.89 108.87 109.27 312,244 -1.20(-1.09%)
Oct 17, 2017 111.28 112.48 109.27 110.47 164,530 +0.00(+0.00%)
Oct 16, 2017 110.07 113.29 109.67 110.47 159,832 +0.00(+0.00%)
Oct 13, 2017 112.89 111.28 110.47 140,172 -0.80(-0.72%)
Oct 12, 2017 111.68 112.08 107.26 111.28 283,555 +0.80(+0.73%)
Oct 11, 2017 111.28 113.69 108.87 110.47 332,645 -0.80(-0.72%)
Oct 10, 2017 113.69 114.89 109.67 111.28 429,402 -1.21(-1.07%)
Oct 09, 2017 122.12 122.12 111.08 112.48 787,270 -9.64(-7.89%)
Oct 06, 2017 128.15 129.46 121.32 122.12 355,514 -6.83(-5.30%)
Oct 05, 2017 129.36 132.57 125.94 128.95 234,073 +2.01(+1.58%)
Oct 04, 2017 127.75 128.95 124.53 126.95 173,738 -0.80(-0.63%)
Oct 03, 2017 118.51 128.15 118.51 127.75 409,818 +9.64(+8.16%)
Oct 02, 2017 120.52 121.72 116.10 118.11 245,354 +0.00(+0.00%)
Sep 29, 2017 119.31 120.52 114.49 118.11 421,292 -2.41(-2.00%)
Sep 28, 2017 123.33 123.33 118.51 120.52 385,837 -4.02(-3.23%)
Sep 27, 2017 124.53 126.34 120.72 124.53 268,991 +0.80(+0.65%)
Sep 26, 2017 122.12 126.54 121.32 123.73 226,724 +2.01(+1.65%)
Sep 25, 2017 126.54 129.76 120.92 121.72 578,615 -6.03(-4.72%)
Sep 22, 2017 126.95 128.55 123.73 127.75 205,885 +0.80(+0.63%)
Sep 21, 2017 124.13 127.35 121.32 126.95 323,173 +3.62(+2.93%)
Sep 20, 2017 126.54 130.56 122.12 123.33 364,060 -2.41(-1.92%)
Sep 19, 2017 134.18 134.18 124.53 125.74 485,610 -8.03(-6.01%)
Sep 18, 2017 138.19 141.81 130.16 133.78 521,348 -2.41(-1.77%)
Sep 15, 2017 129.36 137.59 129.36 136.19 830,564 +7.23(+5.61%)
Sep 14, 2017 122.12 131.37 122.12 128.95 896,228 +6.83(+5.59%)
Sep 13, 2017 114.49 123.33 113.69 122.12 453,488 +8.03(+7.04%)
Sep 12, 2017 112.48 116.70 112.48 114.09 300,817 +0.80(+0.71%)
Sep 11, 2017 108.87 115.70 108.47 113.29 289,995 +6.03(+5.62%)
Sep 08, 2017 108.47 111.28 104.85 107.26 268,243 -2.01(-1.84%)
Sep 07, 2017 114.02 115.60 108.68 109.27 975,927 -4.75(-4.17%)
Sep 06, 2017 114.81 115.60 112.04 114.02 376,834 -0.79(-0.69%)
Sep 05, 2017 112.44 115.41 111.25 114.81 698,099 +2.77(+2.47%)
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.