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, 2021 100.70 101.80 98.80 100.30 2,774,100 -1.70(-1.67%)
Apr 29, 2021 109.50 110.40 100.90 102.00 3,771,098 -6.50(-5.99%)
Apr 28, 2021 108.50 113.90 106.50 108.50 3,965,488 -6.10(-5.32%)
Apr 27, 2021 116.80 122.20 112.20 114.60 5,147,675 -0.40(-0.35%)
Apr 26, 2021 106.90 119.60 105.70 115.00 7,847,802 +13.40(+13.19%)
Apr 23, 2021 100.90 103.80 99.60 101.60 2,759,520 +1.70(+1.70%)
Apr 22, 2021 99.50 106.50 97.90 99.90 4,983,815 +2.10(+2.15%)
Apr 21, 2021 92.50 98.10 91.40 97.80 2,354,600 +5.00(+5.39%)
Apr 20, 2021 97.00 97.10 90.10 92.80 2,697,089 -3.80(-3.93%)
Apr 19, 2021 94.80 98.10 93.80 96.60 3,275,915 +3.30(+3.54%)
Apr 16, 2021 100.00 100.30 90.90 93.30 4,069,660 -5.70(-5.76%)
Apr 15, 2021 98.80 102.30 95.80 99.00 4,514,158 +5.50(+5.88%)
Apr 14, 2021 90.00 98.10 89.00 93.50 5,101,610 +5.10(+5.77%)
Apr 13, 2021 86.60 91.20 83.10 88.40 4,398,354 +2.20(+2.55%)
Apr 12, 2021 94.40 94.90 85.10 86.20 5,098,082 -8.00(-8.49%)
Apr 09, 2021 96.00 97.40 92.40 94.20 2,925,460 -3.70(-3.78%)
Apr 08, 2021 100.10 100.10 95.00 97.90 3,335,568 -0.60(-0.61%)
Apr 07, 2021 100.70 101.80 98.50 98.50 2,875,202 -3.50(-3.43%)
Apr 06, 2021 104.00 105.00 100.00 102.00 4,396,014 -4.10(-3.86%)
Apr 05, 2021 101.00 112.50 97.20 106.10 9,596,447 +12.50(+13.35%)
Apr 01, 2021 102.30 102.60 91.50 93.60 7,747,390 -8.50(-8.33%)
Mar 31, 2021 104.00 104.70 100.50 102.10 2,976,370 -1.40(-1.35%)
Mar 30, 2021 103.10 105.20 97.60 103.50 3,896,436 +0.00(+0.00%)
Mar 29, 2021 103.20 107.60 100.90 103.50 3,727,501 +1.10(+1.07%)
Mar 26, 2021 112.70 115.30 100.10 102.40 8,463,300 -7.00(-6.40%)
Mar 25, 2021 89.60 113.10 89.50 109.40 13,093,282 +19.20(+21.29%)
Mar 24, 2021 108.20 112.10 89.30 90.20 8,161,723 -16.40(-15.38%)
Mar 23, 2021 114.60 119.30 103.70 106.60 8,751,210 -18.30(-14.65%)
Mar 22, 2021 131.50 131.90 117.60 124.90 8,857,983 -14.40(-10.34%)
Mar 19, 2021 141.40 141.80 132.80 139.30 15,320,590 -0.70(-0.50%)
Mar 18, 2021 143.40 145.40 135.70 140.00 12,178,320 +4.40(+3.24%)
Mar 17, 2021 132.40 136.60 130.00 135.60 7,760,518 +5.40(+4.15%)
Mar 16, 2021 136.20 136.20 123.40 130.20 12,584,516 -10.20(-7.26%)
Mar 15, 2021 121.80 144.90 118.50 140.40 27,856,548 +28.80(+25.81%)
Mar 12, 2021 101.60 114.00 99.40 111.60 11,114,660 +8.80(+8.56%)
Mar 11, 2021 106.50 108.70 99.00 102.80 8,362,204 +4.30(+4.37%)
Mar 10, 2021 110.20 124.70 95.10 98.50 26,016,388 -6.50(-6.19%)
Mar 09, 2021 93.80 107.70 92.20 105.00 14,866,542 +12.10(+13.02%)
Mar 08, 2021 85.30 94.80 83.10 92.90 11,391,198 +12.40(+15.40%)
Mar 05, 2021 80.80 82.70 76.30 80.50 5,973,410 +0.20(+0.25%)
Mar 04, 2021 82.50 85.90 75.00 80.30 7,739,528 -5.50(-6.41%)
Mar 03, 2021 89.50 91.40 85.00 85.80 5,515,307 -3.50(-3.92%)
Mar 02, 2021 91.40 94.00 85.10 89.30 7,779,836 -2.50(-2.72%)
Mar 01, 2021 88.60 94.40 84.20 91.80 14,296,990 +11.70(+14.61%)
Feb 26, 2021 81.90 90.10 76.30 80.10 13,702,800 -2.80(-3.38%)
Feb 25, 2021 108.90 110.00 78.50 82.90 44,275,708 -8.00(-8.80%)
Feb 24, 2021 72.30 98.30 69.90 90.90 35,563,424 +13.90(+18.05%)
Feb 23, 2021 69.70 78.60 60.10 77.00 26,402,688 +11.50(+17.56%)
Feb 22, 2021 59.30 66.80 57.50 65.50 17,049,458 +8.50(+14.91%)
Feb 19, 2021 55.40 57.70 55.10 57.00 4,024,910 +1.90(+3.45%)
Feb 18, 2021 58.40 62.50 54.60 55.10 12,990,634 -0.40(-0.72%)
Feb 17, 2021 55.80 56.20 53.20 55.50 3,867,133 -1.00(-1.77%)
Feb 16, 2021 60.30 60.50 54.90 56.50 6,070,711 +0.60(+1.07%)
Feb 12, 2021 57.20 59.70 55.20 55.90 4,677,300 -0.20(-0.36%)
Feb 11, 2021 56.20 58.50 54.70 56.10 5,551,037 -1.90(-3.28%)
Feb 10, 2021 57.10 65.90 54.50 58.00 15,209,597 +3.00(+5.45%)
Feb 09, 2021 58.10 58.10 52.60 55.00 10,146,213 -6.80(-11.00%)
Feb 08, 2021 68.80 68.90 57.50 61.80 12,818,395 -6.50(-9.52%)
Feb 05, 2021 71.70 82.70 65.20 68.30 19,709,750 -2.60(-3.67%)
Feb 04, 2021 87.00 87.40 70.00 70.90 16,127,282 -18.80(-20.96%)
Feb 03, 2021 88.50 97.70 78.90 89.70 22,001,082 +11.50(+14.71%)
Feb 02, 2021 94.80 101.00 60.00 78.20 46,058,008 -54.80(-41.20%)
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.