Skip to main content

AMC Entertainment Holdings (NY: AMC )

4.770 -0.010 (-0.21%)
Streaming Delayed Price Updated: 11:11 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 31.50 32.90 30.80 31.60 363,946 +1.20(+3.95%)
Mar 30, 2020 34.50 35.00 30.40 30.40 421,916 -5.60(-15.56%)
Mar 27, 2020 35.70 37.50 33.00 36.00 343,130 -1.00(-2.70%)
Mar 26, 2020 34.60 39.50 34.40 37.00 510,085 +2.40(+6.94%)
Mar 25, 2020 39.20 39.80 32.50 34.60 811,277 -1.00(-2.81%)
Mar 24, 2020 35.00 35.60 32.70 35.60 516,543 +4.10(+13.02%)
Mar 23, 2020 32.30 34.00 27.10 31.50 647,107 -0.40(-1.25%)
Mar 20, 2020 34.00 36.00 30.20 31.90 575,390 -1.80(-5.34%)
Mar 19, 2020 26.40 34.70 23.80 33.70 860,936 +9.00(+36.44%)
Mar 18, 2020 22.80 30.00 21.10 24.70 774,929 -0.10(-0.40%)
Mar 17, 2020 26.20 27.50 19.50 24.80 768,420 -1.20(-4.62%)
Mar 16, 2020 26.40 29.00 26.00 26.00 849,783 -6.20(-19.25%)
Mar 13, 2020 32.00 32.73 28.00 32.20 615,820 +3.10(+10.65%)
Mar 12, 2020 26.80 31.50 26.50 29.10 805,751 -7.30(-20.05%)
Mar 11, 2020 39.80 40.70 35.60 36.40 408,017 -5.60(-13.33%)
Mar 10, 2020 41.70 42.90 37.60 42.00 368,350 +3.50(+9.09%)
Mar 09, 2020 39.50 40.70 36.80 38.50 340,355 -6.80(-15.01%)
Mar 06, 2020 45.90 47.30 43.70 45.30 459,990 -0.90(-1.95%)
Mar 05, 2020 52.59 52.68 44.60 46.20 623,105 -8.45(-15.46%)
Mar 04, 2020 55.03 55.40 50.99 54.65 477,485 +0.09(+0.17%)
Mar 03, 2020 57.28 57.56 52.96 54.56 409,078 -2.82(-4.91%)
Mar 02, 2020 59.25 59.35 52.87 57.37 488,174 -1.41(-2.40%)
Feb 28, 2020 61.13 62.45 56.15 58.78 804,696 +1.60(+2.79%)
Feb 27, 2020 53.62 58.22 48.08 57.19 662,990 +1.50(+2.70%)
Feb 26, 2020 61.69 62.16 55.12 55.68 764,287 -5.82(-9.47%)
Feb 25, 2020 65.73 68.36 60.85 61.51 445,134 -4.70(-7.09%)
Feb 24, 2020 67.05 67.05 64.23 66.20 341,867 -3.85(-5.50%)
Feb 21, 2020 72.30 72.77 68.83 70.05 323,218 -2.82(-3.87%)
Feb 20, 2020 68.74 73.06 67.70 72.87 388,468 +4.23(+6.16%)
Feb 19, 2020 66.67 69.86 66.30 68.64 245,547 +2.54(+3.84%)
Feb 18, 2020 66.58 68.08 66.01 66.11 228,210 -0.56(-0.85%)
Feb 14, 2020 65.83 67.52 64.60 66.67 181,688 +0.94(+1.43%)
Feb 13, 2020 63.38 66.48 63.10 65.73 165,323 +1.31(+2.04%)
Feb 12, 2020 65.07 66.48 64.04 64.42 204,454 -0.75(-1.15%)
Feb 11, 2020 63.85 65.54 62.35 65.17 167,030 +1.41(+2.21%)
Feb 10, 2020 61.51 64.14 60.75 63.76 144,775 +2.25(+3.66%)
Feb 07, 2020 62.91 63.38 61.41 61.51 219,706 -1.88(-2.96%)
Feb 06, 2020 66.01 66.95 63.20 63.38 288,336 -2.35(-3.57%)
Feb 05, 2020 63.10 66.58 62.82 65.73 230,686 +3.19(+5.11%)
Feb 04, 2020 60.66 62.82 60.00 62.54 213,467 +1.97(+3.26%)
Feb 03, 2020 61.04 61.88 60.19 60.57 149,703 -0.66(-1.07%)
Jan 31, 2020 63.95 64.51 61.04 61.22 200,548 -3.00(-4.68%)
Jan 30, 2020 62.16 64.60 60.66 64.23 174,711 +0.66(+1.03%)
Jan 29, 2020 64.42 64.70 62.82 63.57 153,159 -0.19(-0.29%)
Jan 28, 2020 59.63 63.85 59.06 63.76 222,873 +4.04(+6.76%)
Jan 27, 2020 61.13 61.32 58.69 59.72 336,906 -3.57(-5.64%)
Jan 24, 2020 63.48 63.85 61.98 63.29 243,092 -0.56(-0.88%)
Jan 23, 2020 65.07 65.73 62.73 63.85 216,105 -1.60(-2.44%)
Jan 22, 2020 67.70 67.80 65.07 65.45 289,334 -1.97(-2.92%)
Jan 21, 2020 68.17 68.74 67.14 67.42 194,917 -0.94(-1.37%)
Jan 17, 2020 69.11 69.31 66.95 68.36 214,776 -0.47(-0.68%)
Jan 16, 2020 67.52 69.86 67.52 68.83 356,791 +2.07(+3.09%)
Jan 15, 2020 64.32 68.92 63.85 66.76 496,207 +2.44(+3.80%)
Jan 14, 2020 61.51 65.36 60.57 64.32 288,925 +2.72(+4.42%)
Jan 13, 2020 61.04 62.35 60.29 61.60 302,149 +0.85(+1.39%)
Jan 10, 2020 60.47 62.63 60.19 60.75 554,202 +0.09(+0.15%)
Jan 09, 2020 62.54 62.73 59.63 60.66 723,578 -1.50(-2.42%)
Jan 08, 2020 66.76 67.14 62.07 62.16 698,596 -4.79(-7.15%)
Jan 07, 2020 66.76 67.61 65.73 66.95 341,459 +0.09(+0.14%)
Jan 06, 2020 68.08 68.55 66.76 66.86 309,191 -1.88(-2.73%)
Jan 03, 2020 69.96 71.37 68.60 68.74 236,202 -1.31(-1.88%)
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.