Skip to main content

AMC Entertainment Holdings (NY: AMC )

4.780 -0.040 (-0.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 14.23 14.23 14.23 0 -0.23(-1.61%)
Dec 29, 2016 14.63 14.67 14.23 14.46 1,329,739 -0.15(-1.01%)
Dec 28, 2016 14.99 15.01 14.59 14.61 1,209,773 -0.38(-2.54%)
Dec 27, 2016 14.99 15.01 14.88 14.99 823,841 +0.06(+0.42%)
Dec 23, 2016 14.93 14.93 14.93 0 +0.08(+0.57%)
Dec 22, 2016 14.63 14.85 14.61 14.84 2,085,042 +0.17(+1.15%)
Dec 21, 2016 14.25 14.80 14.10 14.67 1,932,626 +0.53(+3.74%)
Dec 20, 2016 14.08 14.25 13.97 14.14 1,688,205 +0.11(+0.75%)
Dec 19, 2016 13.61 14.08 13.49 14.04 1,129,664 +0.55(+4.07%)
Dec 16, 2016 13.51 13.68 13.40 13.49 1,209,924 -0.04(-0.31%)
Dec 15, 2016 13.42 13.66 13.36 13.53 1,021,923 +0.11(+0.79%)
Dec 14, 2016 13.47 13.59 13.32 13.42 924,865 -0.11(-0.78%)
Dec 13, 2016 13.64 13.74 13.49 13.53 966,153 -0.15(-1.08%)
Dec 12, 2016 13.70 13.83 13.53 13.68 1,268,572 -0.11(-0.77%)
Dec 09, 2016 13.59 13.80 13.51 13.78 1,290,873 +0.21(+1.56%)
Dec 08, 2016 13.89 14.02 13.49 13.57 2,261,291 -0.23(-1.68%)
Dec 07, 2016 14.31 14.31 13.78 13.80 1,863,640 -0.49(-3.40%)
Dec 06, 2016 13.87 14.42 13.85 14.29 890,412 +0.30(+2.12%)
Dec 05, 2016 13.74 14.10 13.68 13.99 556,930 +0.36(+2.64%)
Dec 02, 2016 14.19 14.21 13.51 13.64 1,251,383 -0.53(-3.73%)
Dec 01, 2016 14.38 14.48 14.06 14.16 1,237,218 +0.66(+4.85%)
Nov 30, 2016 13.85 13.85 13.47 13.51 697,122 -0.24(-1.74%)
Nov 29, 2016 13.51 13.78 13.51 13.75 1,007,374 +0.26(+1.92%)
Nov 28, 2016 13.93 13.96 13.47 13.49 484,276 -0.42(-3.00%)
Nov 25, 2016 13.95 13.95 13.85 13.91 472,695 +0.02(+0.14%)
Nov 23, 2016 13.89 13.89 13.89 0 +0.08(+0.58%)
Nov 22, 2016 13.93 13.95 13.79 13.81 716,418 -0.02(-0.14%)
Nov 21, 2016 14.01 14.07 13.75 13.83 793,945 -0.12(-0.86%)
Nov 18, 2016 14.01 14.05 13.83 13.95 698,886 -0.18(-1.27%)
Nov 17, 2016 13.81 14.19 13.67 14.13 1,033,091 +0.40(+2.90%)
Nov 16, 2016 13.65 13.81 13.59 13.73 1,266,872 -0.02(-0.14%)
Nov 15, 2016 13.67 13.82 13.63 13.75 1,029,080 +0.02(+0.14%)
Nov 14, 2016 13.87 13.91 13.67 13.73 787,016 +0.00(+0.00%)
Nov 11, 2016 13.39 13.81 13.32 13.73 1,597,282 +0.44(+3.29%)
Nov 10, 2016 13.47 13.59 13.17 13.29 776,099 +0.00(+0.00%)
Nov 09, 2016 12.59 13.51 12.59 13.29 1,134,608 +0.46(+3.57%)
Nov 08, 2016 12.87 13.09 12.57 12.83 1,006,047 +0.06(+0.47%)
Nov 07, 2016 12.55 12.83 12.45 12.77 509,059 +0.32(+2.56%)
Nov 04, 2016 12.32 12.65 12.32 12.45 628,615 +0.20(+1.62%)
Nov 03, 2016 12.12 12.32 12.12 12.26 560,802 +0.08(+0.65%)
Nov 02, 2016 12.22 12.28 12.10 12.18 595,354 -0.04(-0.33%)
Nov 01, 2016 12.57 12.57 12.14 12.22 560,885 -0.30(-2.38%)
Oct 31, 2016 12.43 12.55 12.39 12.51 528,490 +0.04(+0.32%)
Oct 28, 2016 12.49 12.64 12.37 12.47 530,825 -0.04(-0.32%)
Oct 27, 2016 12.63 12.69 12.35 12.51 441,622 -0.10(-0.79%)
Oct 26, 2016 12.47 12.79 12.47 12.61 665,084 +0.04(+0.32%)
Oct 25, 2016 12.79 12.81 12.51 12.57 549,832 -0.20(-1.56%)
Oct 24, 2016 12.81 12.83 12.61 12.77 554,296 +0.12(+0.94%)
Oct 21, 2016 12.53 12.70 12.45 12.65 524,133 +0.08(+0.63%)
Oct 20, 2016 12.61 12.63 12.49 12.57 463,399 +0.02(+0.16%)
Oct 19, 2016 12.61 12.65 12.47 12.55 367,609 -0.02(-0.16%)
Oct 18, 2016 12.69 12.73 12.55 12.57 236,052 +0.02(+0.16%)
Oct 17, 2016 12.57 12.63 12.51 12.55 289,430 -0.08(-0.63%)
Oct 14, 2016 12.55 12.71 12.51 12.63 430,002 +0.16(+1.28%)
Oct 13, 2016 12.55 12.61 12.45 12.47 495,098 -0.22(-1.72%)
Oct 12, 2016 12.57 12.77 12.55 12.69 484,487 +0.16(+1.27%)
Oct 11, 2016 12.87 12.93 12.51 12.53 516,965 -0.32(-2.48%)
Oct 10, 2016 12.77 13.01 12.75 12.85 519,167 +0.02(+0.19%)
Oct 07, 2016 12.98 13.06 12.79 12.83 552,888 -0.09(-0.68%)
Oct 06, 2016 12.73 12.99 12.68 12.92 538,415 +0.21(+1.63%)
Oct 05, 2016 12.66 12.77 12.59 12.71 455,083 +0.12(+0.98%)
Oct 04, 2016 12.88 12.88 12.38 12.59 829,634 -0.23(-1.83%)
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.