Skip to main content

AMC Entertainment Holdings Inc (NY: AMC )

24.44 -1.02 (-4.01%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 15.63 16.05 15.22 15.30 21,342,880 -0.34(-2.17%)
Apr 28, 2022 15.71 16.12 14.70 15.64 29,831,128 -0.21(-1.32%)
Apr 27, 2022 15.39 16.25 15.25 15.85 26,580,704 +0.35(+2.26%)
Apr 26, 2022 16.89 17.09 15.49 15.50 24,678,196 -1.46(-8.61%)
Apr 25, 2022 16.39 17.03 16.29 16.96 26,425,640 +0.44(+2.66%)
Apr 22, 2022 17.12 17.61 16.10 16.52 26,431,814 -0.33(-1.96%)
Apr 21, 2022 17.41 16.66 16.85 26,314,552 -0.49(-2.83%)
Apr 20, 2022 18.40 18.66 17.30 17.34 23,867,756 -1.34(-7.17%)
Apr 19, 2022 17.38 18.91 17.10 18.68 31,712,940 +1.20(+6.86%)
Apr 18, 2022 18.10 18.19 16.96 17.48 23,857,816 -0.54(-3.00%)
Apr 14, 2022 18.27 18.69 17.90 18.02 25,333,760 -0.51(-2.75%)
Apr 13, 2022 17.55 18.58 16.94 18.53 36,709,188 +1.11(+6.37%)
Apr 12, 2022 18.88 19.01 17.20 17.42 42,036,344 -1.30(-6.94%)
Apr 11, 2022 18.03 18.82 17.72 18.72 37,471,112 +0.48(+2.63%)
Apr 08, 2022 19.70 19.70 18.13 18.24 42,674,992 -1.49(-7.55%)
Apr 07, 2022 20.63 20.94 18.62 19.73 53,319,304 -0.66(-3.24%)
Apr 06, 2022 20.65 21.92 20.01 20.39 52,173,960 -0.82(-3.87%)
Apr 05, 2022 23.18 23.96 21.00 21.21 41,514,408 -2.10(-9.01%)
Apr 04, 2022 23.48 23.75 21.94 23.31 51,490,720 +0.01(+0.04%)
Apr 01, 2022 25.13 25.28 22.34 23.30 65,735,728 -1.34(-5.44%)
Mar 31, 2022 24.77 25.92 23.26 24.64 89,066,096 -1.04(-4.05%)
Mar 30, 2022 28.56 29.23 25.35 25.68 95,119,376 -3.76(-12.77%)
Mar 29, 2022 30.03 34.33 26.41 29.44 212,198,064 +0.11(+0.38%)
Mar 28, 2022 20.61 29.73 20.53 29.33 226,374,752 +9.09(+44.91%)
Mar 25, 2022 19.95 21.70 19.71 20.24 71,814,768 +0.01(+0.05%)
Mar 24, 2022 20.05 20.57 18.86 20.23 68,415,008 -0.51(-2.46%)
Mar 23, 2022 18.75 22.35 18.18 20.74 169,944,368 +2.48(+13.58%)
Mar 22, 2022 15.88 18.91 15.75 18.26 80,938,504 +2.40(+15.13%)
Mar 21, 2022 15.69 16.55 15.28 15.86 34,237,180 +0.06(+0.38%)
Mar 18, 2022 14.98 15.90 14.97 15.80 31,992,170 +0.61(+4.02%)
Mar 17, 2022 14.91 15.61 14.86 15.19 24,090,798 -0.04(-0.26%)
Mar 16, 2022 14.51 15.69 14.23 15.23 39,075,796 +0.75(+5.18%)
Mar 15, 2022 13.76 14.69 13.17 14.48 40,804,188 +0.92(+6.78%)
Mar 14, 2022 14.05 14.15 12.90 13.56 32,932,392 -0.74(-5.17%)
Mar 11, 2022 15.31 15.40 14.27 14.30 29,203,068 -1.02(-6.66%)
Mar 10, 2022 15.63 14.78 15.32 25,625,120 -0.39(-2.48%)
Mar 09, 2022 15.72 16.27 15.43 15.71 25,157,232 +0.32(+2.08%)
Mar 08, 2022 15.15 16.26 14.38 15.39 35,337,128 +0.18(+1.18%)
Mar 07, 2022 16.91 17.10 14.90 15.21 39,398,520 -1.36(-8.21%)
Mar 04, 2022 18.05 18.32 16.35 16.57 39,628,160 -1.49(-8.25%)
Mar 03, 2022 18.63 18.70 17.80 18.06 24,705,068 -0.47(-2.54%)
Mar 02, 2022 18.01 18.69 17.31 18.53 34,994,092 +0.21(+1.15%)
Mar 01, 2022 19.00 19.43 17.83 18.32 43,848,104 -0.54(-2.86%)
Feb 28, 2022 18.00 19.34 17.61 18.86 42,691,984 +1.20(+6.80%)
Feb 25, 2022 17.71 17.74 16.78 17.66 36,944,120 -0.02(-0.11%)
Feb 24, 2022 14.97 17.77 14.96 17.68 54,295,204 +1.95(+12.40%)
Feb 23, 2022 16.73 17.02 15.62 15.73 30,038,176 -0.74(-4.49%)
Feb 22, 2022 17.36 18.13 16.11 16.47 42,901,220 -1.43(-7.99%)
Feb 18, 2022 17.90 0 -1.04(-5.49%)
Feb 17, 2022 19.48 20.21 18.47 18.94 39,915,060 -0.73(-3.71%)
Feb 16, 2022 19.35 20.58 19.26 19.67 49,379,200 +0.19(+0.98%)
Feb 15, 2022 18.05 19.55 17.96 19.48 39,720,476 +1.73(+9.75%)
Feb 14, 2022 18.83 19.36 17.66 17.75 44,892,624 -1.06(-5.64%)
Feb 11, 2022 18.62 19.66 18.33 18.81 68,425,968 +0.22(+1.18%)
Feb 10, 2022 17.90 20.96 17.85 18.59 98,858,744 -0.35(-1.85%)
Feb 09, 2022 16.30 19.00 16.14 18.94 75,702,688 +2.51(+15.28%)
Feb 08, 2022 14.90 16.82 14.65 16.43 51,206,360 +1.52(+10.19%)
Feb 07, 2022 15.62 16.00 14.68 14.91 29,693,868 -0.44(-2.87%)
Feb 04, 2022 15.00 15.70 14.74 15.35 32,396,608 +0.48(+3.23%)
Feb 03, 2022 15.04 14.65 14.87 39,132,408 -0.55(-3.57%)
Feb 02, 2022 16.55 17.07 15.45 15.42 48,494,144 -1.44(-8.54%)
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.