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 (%)
Feb 28, 2020 64.70 66.09 59.44 62.22 760,265 +1.69(+2.79%)
Feb 27, 2020 56.75 61.62 50.89 60.53 626,384 +1.59(+2.70%)
Feb 26, 2020 65.30 65.80 58.34 58.94 722,087 -6.16(-9.47%)
Feb 25, 2020 69.57 72.36 64.40 65.10 420,556 -4.97(-7.09%)
Feb 24, 2020 70.96 70.96 67.98 70.07 322,991 -4.08(-5.50%)
Feb 21, 2020 76.53 77.03 72.85 74.15 305,372 -2.98(-3.87%)
Feb 20, 2020 72.75 77.33 71.66 77.13 367,018 +4.47(+6.16%)
Feb 19, 2020 70.57 73.95 70.17 72.65 231,989 +2.68(+3.84%)
Feb 18, 2020 70.47 72.06 69.87 69.97 215,609 -0.60(-0.85%)
Feb 14, 2020 69.67 71.46 68.38 70.57 171,656 +0.99(+1.43%)
Feb 13, 2020 67.09 70.37 66.79 69.57 156,195 +1.39(+2.04%)
Feb 12, 2020 68.88 70.37 67.78 68.18 193,165 -0.80(-1.15%)
Feb 11, 2020 67.59 69.37 66.00 68.98 157,807 +1.49(+2.21%)
Feb 10, 2020 65.10 67.88 64.31 67.49 136,781 +2.39(+3.66%)
Feb 07, 2020 66.59 67.09 65.00 65.10 207,575 -1.99(-2.96%)
Feb 06, 2020 69.87 70.87 66.89 67.09 272,415 -2.48(-3.57%)
Feb 05, 2020 66.79 70.47 66.49 69.57 217,949 +3.38(+5.11%)
Feb 04, 2020 64.21 66.49 63.51 66.19 201,681 +2.09(+3.26%)
Feb 03, 2020 64.60 65.50 63.71 64.11 141,437 -0.70(-1.07%)
Jan 31, 2020 67.68 68.28 64.60 64.80 189,475 -3.18(-4.68%)
Jan 30, 2020 65.80 68.38 64.21 67.98 165,065 +0.70(+1.03%)
Jan 29, 2020 68.18 68.48 66.49 67.29 144,702 -0.20(-0.29%)
Jan 28, 2020 63.11 67.59 62.52 67.49 210,567 +4.27(+6.76%)
Jan 27, 2020 64.70 64.90 62.12 63.21 318,304 -3.78(-5.64%)
Jan 24, 2020 67.19 67.59 65.60 66.99 229,670 -0.60(-0.88%)
Jan 23, 2020 68.88 69.57 66.39 67.59 204,173 -1.69(-2.44%)
Jan 22, 2020 71.66 71.76 68.88 69.28 273,358 -2.09(-2.92%)
Jan 21, 2020 72.16 72.75 71.06 71.36 184,154 -0.99(-1.37%)
Jan 17, 2020 73.15 73.36 70.87 72.36 202,917 -0.50(-0.68%)
Jan 16, 2020 71.46 73.95 71.46 72.85 337,091 +2.19(+3.09%)
Jan 15, 2020 68.08 72.95 67.59 70.67 468,809 +2.58(+3.80%)
Jan 14, 2020 65.10 69.18 64.11 68.08 272,972 +2.88(+4.42%)
Jan 13, 2020 64.60 66.00 63.81 65.20 285,466 +0.89(+1.39%)
Jan 10, 2020 64.01 66.29 63.71 64.31 523,602 +0.10(+0.15%)
Jan 09, 2020 66.19 66.39 63.11 64.21 683,626 -1.59(-2.42%)
Jan 08, 2020 70.67 71.06 65.70 65.80 660,024 -5.07(-7.15%)
Jan 07, 2020 70.67 71.56 69.57 70.87 322,605 +0.10(+0.14%)
Jan 06, 2020 72.06 72.55 70.67 70.77 292,119 -1.99(-2.73%)
Jan 03, 2020 74.05 75.54 72.60 72.75 223,160 -1.39(-1.88%)
Jan 02, 2020 72.55 75.14 71.86 74.15 457,382 +2.19(+3.04%)
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%)
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.