Skip to main content

AMC Entertainment Holdings Inc (NY: AMC )

23.67 +1.22 (+5.43%)
Official Closing Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 22.74 22.94 22.35 22.89 306,190 +0.15(+0.66%)
Feb 27, 2014 22.52 22.94 22.14 22.74 374,295 +0.22(+0.98%)
Feb 26, 2014 22.75 22.88 21.67 22.52 567,500 +0.05(+0.22%)
Feb 25, 2014 22.48 22.93 22.31 22.47 252,534 +0.08(+0.36%)
Feb 24, 2014 22.43 22.44 21.93 22.39 245,386 +0.08(+0.36%)
Feb 21, 2014 22.00 22.64 21.79 22.31 303,760 +0.36(+1.64%)
Feb 20, 2014 21.80 22.06 21.63 21.95 179,773 +0.02(+0.09%)
Feb 19, 2014 21.92 22.25 21.76 21.93 210,859 -0.06(-0.27%)
Feb 18, 2014 22.10 22.10 21.80 21.99 183,778 -0.01(-0.05%)
Feb 14, 2014 22.18 22.00 22.00 22.00 172,600 -0.10(-0.45%)
Feb 13, 2014 21.74 22.45 21.72 22.10 183,370 +0.06(+0.27%)
Feb 12, 2014 21.71 22.09 21.46 22.04 147,941 +0.27(+1.24%)
Feb 11, 2014 21.46 21.78 21.30 21.77 156,211 +0.40(+1.87%)
Feb 10, 2014 21.25 21.37 21.07 21.37 118,292 +0.05(+0.23%)
Feb 07, 2014 21.21 21.33 20.91 21.32 129,926 +0.16(+0.76%)
Feb 06, 2014 20.99 21.16 20.71 21.16 211,648 +0.12(+0.57%)
Feb 05, 2014 20.84 21.13 20.30 21.04 362,040 +0.02(+0.10%)
Feb 04, 2014 21.05 21.17 20.62 21.02 311,482 -0.03(-0.14%)
Feb 03, 2014 21.50 21.50 21.01 21.05 232,206 -0.32(-1.50%)
Jan 31, 2014 21.25 21.82 21.16 21.37 230,790 -0.16(-0.74%)
Jan 30, 2014 21.88 22.00 21.43 21.53 122,693 -0.11(-0.51%)
Jan 29, 2014 21.92 21.92 21.35 21.64 77,177 -0.27(-1.23%)
Jan 28, 2014 21.97 21.97 21.10 21.91 332,623 +0.56(+2.62%)
Jan 27, 2014 21.26 21.47 21.02 21.35 497,149 -0.02(-0.09%)
Jan 24, 2014 21.27 21.61 20.80 21.37 409,069 +0.10(+0.47%)
Jan 23, 2014 21.27 21.27 20.50 21.27 154,254 +0.01(+0.05%)
Jan 22, 2014 20.94 21.49 20.92 21.26 326,833 +0.41(+1.97%)
Jan 21, 2014 20.40 21.00 20.32 20.85 620,251 +0.61(+3.01%)
Jan 17, 2014 20.18 20.24 20.24 20.24 131,400 -0.06(-0.30%)
Jan 16, 2014 19.92 20.49 19.90 20.30 279,340 +0.31(+1.55%)
Jan 15, 2014 20.12 20.27 19.81 19.99 311,799 -0.13(-0.65%)
Jan 14, 2014 19.86 20.34 19.77 20.12 215,815 +0.14(+0.70%)
Jan 13, 2014 19.90 20.01 19.75 19.98 392,556 -0.06(-0.30%)
Jan 10, 2014 20.05 20.15 19.99 20.04 660,075 +0.01(+0.05%)
Jan 09, 2014 19.96 20.05 19.81 20.03 290,220 +0.07(+0.35%)
Jan 08, 2014 20.10 20.10 19.89 19.96 497,878 -0.09(-0.45%)
Jan 07, 2014 20.04 20.17 19.93 20.05 856,772 +0.04(+0.20%)
Jan 06, 2014 20.05 20.10 19.81 20.01 509,681 -0.01(-0.05%)
Jan 03, 2014 20.10 20.28 19.78 20.02 299,793 -0.16(-0.79%)
Jan 02, 2014 20.62 20.94 19.96 20.18 425,814 -0.37(-1.80%)
Dec 31, 2013 19.96 20.55 20.55 20.55 313,900 +0.57(+2.85%)
Dec 30, 2013 20.10 20.14 19.82 19.98 246,833 -0.16(-0.79%)
Dec 27, 2013 19.93 20.59 19.53 20.14 758,233 +0.36(+1.82%)
Dec 26, 2013 19.55 19.90 19.35 19.78 416,470 +0.25(+1.28%)
Dec 24, 2013 19.74 19.82 19.50 19.53 213,659 -0.21(-1.06%)
Dec 23, 2013 19.79 19.99 19.50 19.74 698,142 +0.06(+0.30%)
Dec 20, 2013 19.60 19.77 19.40 19.68 737,577 +0.19(+0.97%)
Dec 19, 2013 18.90 19.49 18.81 19.49 1,603,074 +0.59(+3.12%)
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.