Skip to main content

AMC Entertainment Holdings (NY: AMC )

4.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 71.96 72.51 71.06 71.96 329,951 +0.00(+0.00%)
Dec 30, 2019 72.65 73.75 71.86 71.96 339,167 -0.60(-0.82%)
Dec 27, 2019 72.55 73.55 71.56 72.55 393,549 -0.40(-0.54%)
Dec 26, 2019 75.04 75.14 72.75 72.95 332,608 -1.69(-2.26%)
Dec 24, 2019 74.24 76.23 73.85 74.64 364,039 +1.89(+2.60%)
Dec 23, 2019 76.83 77.03 72.65 72.75 659,656 -4.08(-5.30%)
Dec 20, 2019 77.72 79.11 76.73 76.83 425,263 -0.70(-0.90%)
Dec 19, 2019 79.11 79.51 76.33 77.52 552,374 -1.59(-2.01%)
Dec 18, 2019 77.33 80.80 76.13 79.11 441,946 -1.59(-1.97%)
Dec 17, 2019 82.99 83.49 80.31 80.70 360,612 -2.29(-2.75%)
Dec 16, 2019 83.98 87.26 82.99 82.99 481,552 +1.29(+1.58%)
Dec 13, 2019 82.49 83.59 81.40 81.70 139,098 -0.80(-0.96%)
Dec 12, 2019 82.00 83.89 81.30 82.49 242,258 +1.39(+1.72%)
Dec 11, 2019 80.11 81.30 79.61 81.10 170,834 +0.60(+0.74%)
Dec 10, 2019 81.40 83.59 80.41 80.51 245,671 -1.29(-1.58%)
Dec 09, 2019 79.81 82.20 77.92 81.80 189,069 +1.79(+2.24%)
Dec 06, 2019 78.32 81.00 78.32 80.01 159,573 +1.79(+2.29%)
Dec 05, 2019 79.02 79.71 77.23 78.22 276,415 -0.60(-0.76%)
Dec 04, 2019 82.49 82.69 78.32 78.82 431,992 -3.38(-4.11%)
Dec 03, 2019 85.18 85.28 81.60 82.20 369,686 -3.98(-4.61%)
Dec 02, 2019 81.90 86.57 81.70 86.17 419,450 +4.87(+5.99%)
Nov 29, 2019 82.10 83.49 80.31 81.30 242,287 -0.50(-0.61%)
Nov 27, 2019 77.63 83.93 77.63 81.80 592,246 +5.14(+6.71%)
Nov 26, 2019 81.51 81.51 76.66 76.66 492,456 -4.66(-5.73%)
Nov 25, 2019 78.40 81.99 78.11 81.31 367,040 +4.08(+5.28%)
Nov 22, 2019 77.24 78.21 72.48 77.24 588,855 +0.19(+0.25%)
Nov 21, 2019 78.89 80.83 76.36 77.04 454,822 -1.84(-2.34%)
Nov 20, 2019 82.38 82.38 78.69 78.89 428,841 -3.30(-4.01%)
Nov 19, 2019 83.93 87.81 81.51 82.19 611,736 -3.20(-3.75%)
Nov 18, 2019 85.00 85.29 79.76 85.39 766,487 +0.39(+0.46%)
Nov 15, 2019 87.13 87.23 84.47 85.00 333,064 -1.16(-1.35%)
Nov 14, 2019 85.10 87.43 84.13 86.16 334,872 +0.78(+0.91%)
Nov 13, 2019 89.75 90.05 82.87 85.39 700,652 -4.66(-5.17%)
Nov 12, 2019 92.57 93.34 90.05 90.05 246,101 -2.52(-2.73%)
Nov 11, 2019 92.67 93.83 89.95 92.57 169,313 -0.78(-0.83%)
Nov 08, 2019 90.92 94.41 89.71 93.34 246,248 +3.69(+4.11%)
Nov 07, 2019 96.45 100.43 88.49 89.66 576,726 -4.37(-4.64%)
Nov 06, 2019 94.99 95.67 92.76 94.02 183,539 -0.87(-0.92%)
Nov 05, 2019 94.99 97.91 94.70 94.90 236,434 +0.29(+0.31%)
Nov 04, 2019 94.51 95.09 92.08 94.61 210,474 +1.26(+1.35%)
Nov 01, 2019 91.70 95.43 90.53 93.34 224,430 +2.43(+2.67%)
Oct 31, 2019 92.08 92.57 89.27 90.92 195,794 -0.29(-0.32%)
Oct 30, 2019 94.90 94.99 89.37 91.21 291,368 -3.98(-4.18%)
Oct 29, 2019 96.06 96.64 94.51 95.19 126,528 -0.97(-1.01%)
Oct 28, 2019 94.90 97.61 94.61 96.16 123,219 +1.84(+1.95%)
Oct 25, 2019 92.96 95.19 91.02 94.32 161,925 +1.16(+1.25%)
Oct 24, 2019 96.06 96.35 90.53 93.15 262,537 -2.62(-2.74%)
Oct 23, 2019 95.29 98.39 94.36 95.77 291,723 +1.07(+1.13%)
Oct 22, 2019 89.37 96.16 89.17 94.70 228,004 +5.24(+5.86%)
Oct 21, 2019 91.50 92.57 89.08 89.46 186,027 -1.36(-1.50%)
Oct 18, 2019 90.43 91.70 89.27 90.82 181,795 +0.19(+0.21%)
Oct 17, 2019 90.92 91.21 88.78 90.63 173,115 +0.00(+0.00%)
Oct 16, 2019 89.46 92.67 89.46 90.63 239,555 +1.65(+1.85%)
Oct 15, 2019 87.81 92.08 87.04 88.98 422,645 +2.13(+2.46%)
Oct 14, 2019 89.08 89.75 85.19 86.84 275,859 -2.62(-2.93%)
Oct 11, 2019 90.05 92.18 89.16 89.46 224,193 +0.58(+0.66%)
Oct 10, 2019 90.82 91.40 88.49 88.88 217,824 -2.23(-2.45%)
Oct 09, 2019 95.77 95.77 87.81 91.11 476,118 -4.27(-4.48%)
Oct 08, 2019 94.12 96.21 91.50 95.38 246,501 +0.49(+0.51%)
Oct 07, 2019 94.32 96.60 93.73 94.90 153,894 -0.39(-0.41%)
Oct 04, 2019 96.55 97.42 93.64 95.29 259,934 -1.07(-1.11%)
Oct 03, 2019 98.39 98.78 95.19 96.35 286,743 -2.81(-2.84%)
Oct 02, 2019 102.27 102.37 96.06 99.17 226,697 -3.88(-3.77%)
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.