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 (%)
Apr 29, 2016 10.21 10.21 9.023 9.751 1,817,311 -0.02(-0.18%)
Apr 28, 2016 9.775 9.817 9.696 9.769 1,168,168 +0.08(+0.79%)
Apr 27, 2016 9.571 9.782 9.457 9.692 619,466 +0.20(+2.15%)
Apr 26, 2016 9.384 9.533 9.222 9.488 776,436 +0.15(+1.59%)
Apr 25, 2016 9.364 9.419 9.253 9.339 1,122,265 -0.16(-1.71%)
Apr 22, 2016 9.544 9.602 9.378 9.502 585,886 +0.00(+0.00%)
Apr 21, 2016 9.644 9.775 9.426 9.502 501,481 -0.11(-1.12%)
Apr 20, 2016 9.675 9.748 9.519 9.609 412,400 +0.01(+0.07%)
Apr 19, 2016 9.817 9.900 9.578 9.602 341,237 -0.16(-1.67%)
Apr 18, 2016 9.481 9.769 9.481 9.765 418,778 +0.22(+2.36%)
Apr 15, 2016 9.654 9.734 9.530 9.540 255,743 -0.10(-1.04%)
Apr 14, 2016 9.710 9.727 9.557 9.641 562,744 -0.10(-1.07%)
Apr 13, 2016 9.571 9.803 9.540 9.744 545,372 +0.27(+2.81%)
Apr 12, 2016 9.326 9.571 9.298 9.478 453,954 +0.15(+1.63%)
Apr 11, 2016 9.554 9.575 9.301 9.326 557,912 -0.14(-1.50%)
Apr 08, 2016 9.509 9.558 9.350 9.468 291,892 +0.02(+0.22%)
Apr 07, 2016 9.699 9.762 9.343 9.447 496,403 -0.28(-2.92%)
Apr 06, 2016 9.564 9.748 9.526 9.730 445,348 +0.21(+2.18%)
Apr 05, 2016 9.540 9.655 9.436 9.523 355,799 -0.11(-1.11%)
Apr 04, 2016 9.924 9.935 9.578 9.630 634,129 -0.28(-2.83%)
Apr 01, 2016 9.641 9.945 9.540 9.910 790,342 +0.22(+2.32%)
Mar 31, 2016 9.803 9.905 9.661 9.686 608,366 -0.13(-1.30%)
Mar 30, 2016 9.758 9.900 9.637 9.814 749,465 -0.20(-2.04%)
Mar 29, 2016 9.928 10.05 9.748 10.02 623,795 +0.08(+0.77%)
Mar 28, 2016 9.800 10.03 9.751 9.942 650,281 +0.23(+2.39%)
Mar 24, 2016 9.644 9.710 9.710 9.710 578,554 +0.03(+0.32%)
Mar 23, 2016 9.910 10.04 9.665 9.679 664,459 -0.13(-1.34%)
Mar 22, 2016 9.969 10.02 9.672 9.810 1,003,205 -0.17(-1.73%)
Mar 21, 2016 10.15 10.21 9.955 9.983 600,364 -0.19(-1.90%)
Mar 18, 2016 10.07 10.20 9.990 10.18 1,906,132 +0.15(+1.48%)
Mar 17, 2016 10.02 10.13 9.966 10.03 1,091,430 -0.01(-0.07%)
Mar 16, 2016 9.952 10.14 9.952 10.04 1,108,897 +0.04(+0.42%)
Mar 15, 2016 10.14 10.19 9.940 9.993 749,436 -0.18(-1.74%)
Mar 14, 2016 10.18 10.35 10.17 10.17 541,396 -0.05(-0.51%)
Mar 11, 2016 10.11 10.28 9.948 10.22 865,126 +0.20(+2.04%)
Mar 10, 2016 9.865 10.05 9.692 10.02 701,059 +0.18(+1.79%)
Mar 09, 2016 9.872 9.993 9.762 9.841 892,682 +0.02(+0.18%)
Mar 08, 2016 9.848 9.980 9.793 9.824 1,404,468 -0.10(-1.01%)
Mar 07, 2016 9.288 9.945 9.288 9.924 1,252,088 +0.57(+6.14%)
Mar 04, 2016 9.135 9.426 8.789 9.350 3,654,471 +0.46(+5.14%)
Mar 03, 2016 8.734 8.921 8.697 8.893 762,458 +0.81(+10.06%)
Mar 02, 2016 7.949 8.093 7.847 8.080 556,347 +0.15(+1.89%)
Mar 01, 2016 7.659 8.099 7.643 7.930 1,204,555 +0.27(+3.54%)
Feb 29, 2016 7.866 8.045 7.076 7.659 2,200,981 +0.23(+3.13%)
Feb 26, 2016 7.200 7.478 7.200 7.427 864,852 +0.26(+3.69%)
Feb 25, 2016 7.207 7.223 6.948 7.162 602,247 -0.03(-0.35%)
Feb 24, 2016 6.980 7.226 6.853 7.187 431,676 +0.16(+2.31%)
Feb 23, 2016 7.092 7.159 6.980 7.025 698,302 -0.08(-1.08%)
Feb 22, 2016 7.019 7.165 6.983 7.101 508,536 +0.13(+1.87%)
Feb 19, 2016 6.872 6.983 6.722 6.971 399,853 +0.06(+0.83%)
Feb 18, 2016 6.955 6.990 6.697 6.913 587,194 -0.01(-0.14%)
Feb 17, 2016 7.203 7.334 6.917 6.923 857,077 -0.23(-3.17%)
Feb 16, 2016 6.582 7.203 6.582 7.149 1,040,079 +0.63(+9.63%)
Feb 12, 2016 6.658 6.521 6.521 6.521 1,363,518 -0.10(-1.45%)
Feb 11, 2016 6.289 6.630 6.219 6.617 480,795 +0.21(+3.33%)
Feb 10, 2016 6.426 6.662 6.372 6.403 521,020 +0.01(+0.15%)
Feb 09, 2016 6.346 6.477 6.273 6.394 533,987 -0.06(-0.94%)
Feb 08, 2016 6.394 6.623 6.145 6.454 1,046,762 -0.01(-0.10%)
Feb 05, 2016 6.977 7.006 6.387 6.461 1,292,927 -0.43(-6.20%)
Feb 04, 2016 6.713 6.942 6.713 6.888 795,867 +0.18(+2.76%)
Feb 03, 2016 6.697 6.741 6.544 6.703 461,961 +0.06(+0.86%)
Feb 02, 2016 6.716 6.754 6.515 6.646 707,316 -0.15(-2.20%)
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.