Skip to main content

AMC Entertainment Holdings Inc (NY: AMC )

21.80 -0.64 (-2.87%)
Streaming Delayed Price Updated: 12:32 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 17.25 17.52 17.15 17.45 1,075,775 +0.25(+1.45%)
Apr 27, 2018 17.20 17.60 17.00 17.20 1,163,028 +0.00(+0.00%)
Apr 26, 2018 17.25 17.50 17.10 17.20 873,790 -0.05(-0.29%)
Apr 25, 2018 17.20 17.30 16.90 17.25 1,210,135 +0.05(+0.29%)
Apr 24, 2018 17.30 17.30 16.80 17.20 1,030,516 +0.05(+0.29%)
Apr 23, 2018 17.00 17.55 16.90 17.15 1,200,931 +0.15(+0.88%)
Apr 20, 2018 17.35 17.50 16.75 17.00 2,128,508 -0.25(-1.45%)
Apr 19, 2018 17.65 17.95 17.15 17.25 1,587,545 -0.30(-1.71%)
Apr 18, 2018 17.55 17.85 17.20 17.55 1,469,293 +0.15(+0.86%)
Apr 17, 2018 17.40 17.70 17.15 17.40 1,547,194 +0.25(+1.46%)
Apr 16, 2018 17.15 17.55 16.85 17.15 1,829,705 +0.20(+1.18%)
Apr 13, 2018 16.55 17.00 16.30 16.95 1,090,895 +0.45(+2.73%)
Apr 12, 2018 16.75 16.90 16.40 16.50 896,474 -0.20(-1.20%)
Apr 11, 2018 16.70 17.00 16.65 16.70 973,181 -0.10(-0.60%)
Apr 10, 2018 16.60 17.00 16.50 16.80 1,581,814 +0.35(+2.13%)
Apr 09, 2018 16.60 16.85 16.45 16.45 1,424,563 +0.00(+0.00%)
Apr 06, 2018 16.20 16.80 16.10 16.45 2,309,035 +0.10(+0.61%)
Apr 05, 2018 15.60 16.40 15.35 16.35 2,892,570 +0.95(+6.17%)
Apr 04, 2018 15.00 15.80 14.80 15.40 2,902,755 +0.15(+0.98%)
Apr 03, 2018 14.20 15.32 14.20 15.25 2,412,396 +1.10(+7.77%)
Apr 02, 2018 13.95 14.60 13.95 14.15 1,864,073 +0.10(+0.71%)
Mar 29, 2018 14.05 14.05 14.05 0 +0.55(+4.07%)
Mar 28, 2018 13.65 14.10 13.45 13.50 1,289,788 -0.10(-0.74%)
Mar 27, 2018 14.05 14.10 13.55 13.60 1,392,009 -0.35(-2.51%)
Mar 26, 2018 14.10 14.15 13.75 13.95 946,630 +0.05(+0.36%)
Mar 23, 2018 13.85 14.30 13.70 13.90 1,473,241 +0.10(+0.72%)
Mar 22, 2018 13.95 14.30 13.57 13.80 1,414,235 -0.35(-2.47%)
Mar 21, 2018 13.95 14.60 13.95 14.15 1,009,484 +0.10(+0.71%)
Mar 20, 2018 14.20 14.50 13.95 14.05 1,145,610 -0.10(-0.71%)
Mar 19, 2018 14.20 14.20 13.78 14.15 1,987,999 -0.05(-0.35%)
Mar 16, 2018 14.80 14.80 14.00 14.20 2,363,288 -0.55(-3.73%)
Mar 15, 2018 15.05 15.15 14.65 14.75 1,054,508 -0.30(-1.99%)
Mar 14, 2018 14.90 15.12 14.70 15.05 1,061,299 +0.30(+2.03%)
Mar 13, 2018 15.70 15.85 14.65 14.75 2,206,089 -0.90(-5.75%)
Mar 12, 2018 15.70 15.82 15.45 15.65 1,129,295 -0.05(-0.32%)
Mar 09, 2018 15.40 15.85 15.30 15.70 1,377,091 +0.15(+0.96%)
Mar 08, 2018 15.60 16.00 15.50 15.55 1,276,265 -0.15(-0.96%)
Mar 07, 2018 15.97 15.25 15.70 1,386,292 -0.25(-1.57%)
Mar 06, 2018 15.80 16.07 15.30 15.95 1,711,311 +0.20(+1.27%)
Mar 05, 2018 15.80 16.00 15.55 15.75 2,159,780 +0.00(+0.00%)
Mar 02, 2018 14.70 15.85 14.50 15.75 3,269,787 +1.00(+6.78%)
Mar 01, 2018 15.95 16.00 14.50 14.75 3,739,107 -0.25(-1.67%)
Feb 28, 2018 15.80 15.88 14.85 15.00 3,741,748 -0.75(-4.76%)
Feb 27, 2018 15.45 15.88 15.21 15.75 2,167,053 +0.30(+1.94%)
Feb 26, 2018 14.85 15.90 14.85 15.45 3,674,034 +0.60(+4.04%)
Feb 23, 2018 14.55 14.90 14.30 14.85 1,826,909 +0.55(+3.85%)
Feb 22, 2018 14.25 14.30 1,462,842 -0.10(-0.69%)
Feb 21, 2018 14.50 14.85 14.45 14.40 1,162,122 -0.10(-0.69%)
Feb 20, 2018 14.65 15.00 14.30 14.50 2,003,031 +0.10(+0.69%)
Feb 16, 2018 14.40 14.40 14.40 0 -0.25(-1.71%)
Feb 15, 2018 14.40 14.80 14.22 14.65 2,146,199 +0.40(+2.81%)
Feb 14, 2018 13.70 14.49 13.70 14.25 1,981,024 +0.40(+2.89%)
Feb 13, 2018 13.90 14.10 13.55 13.85 1,858,986 -0.05(-0.36%)
Feb 12, 2018 13.65 14.32 13.40 13.90 1,727,317 +0.45(+3.35%)
Feb 09, 2018 13.70 13.80 12.90 13.45 2,101,528 -0.30(-2.18%)
Feb 08, 2018 14.30 14.30 13.62 13.75 1,564,150 -0.45(-3.17%)
Feb 07, 2018 13.75 14.40 13.70 14.20 2,729,996 +0.45(+3.27%)
Feb 06, 2018 13.00 13.80 12.80 13.75 1,927,219 +0.32(+2.42%)
Feb 05, 2018 13.80 13.90 13.25 13.43 1,621,417 -0.52(-3.76%)
Feb 02, 2018 13.50 14.22 13.35 13.95 2,681,263 +0.45(+3.33%)
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.