Skip to main content

AMC Entertainment Holdings (NY: AMC )

4.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 50.10 50.90 45.00 49.20 1,122,875 -2.70(-5.20%)
Apr 29, 2020 45.40 55.30 44.70 51.90 2,711,877 +10.50(+25.36%)
Apr 28, 2020 38.20 47.50 35.00 41.40 2,157,496 +7.80(+23.21%)
Apr 27, 2020 31.90 34.00 30.60 33.60 565,724 +3.10(+10.16%)
Apr 24, 2020 31.40 32.00 30.20 30.50 365,240 -0.60(-1.93%)
Apr 23, 2020 32.00 32.40 30.80 31.10 431,747 -0.70(-2.20%)
Apr 22, 2020 33.90 33.90 31.60 31.80 457,057 -0.70(-2.15%)
Apr 21, 2020 32.00 33.80 31.50 32.50 577,357 +0.70(+2.20%)
Apr 20, 2020 32.20 34.40 30.60 31.80 1,074,894 -0.20(-0.62%)
Apr 17, 2020 38.50 38.50 30.50 32.00 2,679,980 +7.60(+31.15%)
Apr 16, 2020 23.50 24.90 21.50 24.40 579,066 +0.30(+1.24%)
Apr 15, 2020 21.50 24.60 20.20 24.10 1,136,496 +2.30(+10.55%)
Apr 14, 2020 22.10 23.70 21.40 21.80 1,173,999 +1.00(+4.81%)
Apr 13, 2020 23.40 23.60 19.50 20.80 1,976,450 -5.20(-20.00%)
Apr 09, 2020 33.00 33.00 25.80 26.00 1,398,110 -7.00(-21.21%)
Apr 08, 2020 30.50 33.20 28.00 33.00 799,444 +1.60(+5.10%)
Apr 07, 2020 31.70 37.30 30.50 31.40 897,505 +2.60(+9.03%)
Apr 06, 2020 25.00 29.70 24.00 28.80 690,934 +6.10(+26.87%)
Apr 03, 2020 23.20 23.40 20.00 22.70 749,330 +0.30(+1.34%)
Apr 02, 2020 27.40 27.80 21.80 22.40 880,310 -3.80(-14.50%)
Apr 01, 2020 30.00 30.40 25.00 26.20 589,616 -5.40(-17.09%)
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 -3.60(-7.36%)
Mar 05, 2020 55.66 55.76 47.21 48.90 588,700 -8.95(-15.46%)
Mar 04, 2020 58.24 58.64 53.97 57.85 451,120 +0.10(+0.17%)
Mar 03, 2020 60.63 60.93 56.06 57.75 386,491 -2.98(-4.91%)
Mar 02, 2020 62.72 62.81 55.96 60.73 461,220 -1.49(-2.40%)
Feb 28, 2020 64.70 66.09 59.44 62.22 760,265 +1.69(+2.79%)
Feb 27, 2020 56.75 61.62 50.89 60.53 626,384 +1.59(+2.70%)
Feb 26, 2020 65.30 65.80 58.34 58.94 722,087 -6.16(-9.47%)
Feb 25, 2020 69.57 72.36 64.40 65.10 420,556 -4.97(-7.09%)
Feb 24, 2020 70.96 70.96 67.98 70.07 322,991 -4.08(-5.50%)
Feb 21, 2020 76.53 77.03 72.85 74.15 305,372 -2.98(-3.87%)
Feb 20, 2020 72.75 77.33 71.66 77.13 367,018 +4.47(+6.16%)
Feb 19, 2020 70.57 73.95 70.17 72.65 231,989 +2.68(+3.84%)
Feb 18, 2020 70.47 72.06 69.87 69.97 215,609 -0.60(-0.85%)
Feb 14, 2020 69.67 71.46 68.38 70.57 171,656 +0.99(+1.43%)
Feb 13, 2020 67.09 70.37 66.79 69.57 156,195 +1.39(+2.04%)
Feb 12, 2020 68.88 70.37 67.78 68.18 193,165 -0.80(-1.15%)
Feb 11, 2020 67.59 69.37 66.00 68.98 157,807 +1.49(+2.21%)
Feb 10, 2020 65.10 67.88 64.31 67.49 136,781 +2.39(+3.66%)
Feb 07, 2020 66.59 67.09 65.00 65.10 207,575 -1.99(-2.96%)
Feb 06, 2020 69.87 70.87 66.89 67.09 272,415 -2.48(-3.57%)
Feb 05, 2020 66.79 70.47 66.49 69.57 217,949 +3.38(+5.11%)
Feb 04, 2020 64.21 66.49 63.51 66.19 201,681 +2.09(+3.26%)
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.