Skip to main content

AMC Entertainment Holdings (NY: AMC )

3.720 -0.620 (-14.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 168.13 173.14 158.57 172.84 80,195 +4.93(+2.94%)
Apr 29, 2014 169.78 170.52 165.37 167.91 20,158 -0.82(-0.49%)
Apr 28, 2014 165.59 169.55 163.35 168.73 38,771 +3.73(+2.26%)
Apr 25, 2014 173.44 173.59 163.95 165.00 43,946 -9.64(-5.52%)
Apr 24, 2014 171.64 178.22 170.60 174.63 18,019 +3.81(+2.23%)
Apr 23, 2014 170.45 175.23 169.85 170.82 40,445 +0.60(+0.35%)
Apr 22, 2014 174.56 175.38 169.18 170.22 27,110 -4.48(-2.56%)
Apr 21, 2014 166.56 176.57 166.56 174.71 41,819 +8.14(+4.89%)
Apr 17, 2014 167.61 166.56 166.56 166.56 49,148 -1.57(-0.93%)
Apr 16, 2014 167.68 169.03 164.47 168.13 25,569 +0.75(+0.45%)
Apr 15, 2014 176.72 178.81 165.59 167.38 35,371 -8.81(-5.00%)
Apr 14, 2014 178.37 179.34 175.60 176.20 40,861 -0.07(-0.04%)
Apr 11, 2014 169.78 177.09 163.69 176.27 77,852 +5.38(+3.15%)
Apr 10, 2014 176.20 176.57 170.90 170.90 15,795 -5.68(-3.22%)
Apr 09, 2014 179.71 180.16 176.05 176.57 37,760 -2.46(-1.38%)
Apr 08, 2014 172.09 180.61 170.37 179.04 69,890 +7.09(+4.13%)
Apr 07, 2014 171.87 172.99 168.36 171.94 31,926 +0.00(+0.00%)
Apr 04, 2014 176.27 177.01 168.73 171.94 43,224 -3.44(-1.96%)
Apr 03, 2014 185.69 186.73 175.04 175.38 50,171 -9.86(-5.32%)
Apr 02, 2014 184.71 187.78 183.15 185.24 43,045 +0.60(+0.32%)
Apr 01, 2014 180.75 184.64 178.29 184.64 50,152 +3.51(+1.94%)
Mar 31, 2014 179.19 181.13 174.63 181.13 312,126 +2.61(+1.46%)
Mar 28, 2014 174.93 179.19 174.63 178.51 37,969 +3.59(+2.05%)
Mar 27, 2014 177.54 179.78 173.73 174.93 38,061 -3.29(-1.84%)
Mar 26, 2014 179.78 179.78 177.02 178.22 31,896 -1.12(-0.62%)
Mar 25, 2014 174.11 180.83 174.00 179.34 53,343 +6.20(+3.58%)
Mar 24, 2014 171.79 173.51 166.56 173.14 51,615 +0.90(+0.52%)
Mar 21, 2014 173.88 176.95 170.45 172.24 220,353 -3.36(-1.91%)
Mar 20, 2014 175.30 176.65 171.64 175.60 57,458 -0.52(-0.30%)
Mar 19, 2014 178.51 178.51 173.21 176.12 76,210 -6.12(-3.36%)
Mar 18, 2014 188.00 188.60 181.80 182.25 73,300 -4.93(-2.63%)
Mar 17, 2014 180.53 189.94 180.53 187.18 116,197 +7.10(+3.94%)
Mar 14, 2014 178.14 185.24 177.25 180.08 75,917 +1.79(+1.01%)
Mar 13, 2014 174.33 183.44 174.33 178.29 110,801 +4.33(+2.49%)
Mar 12, 2014 179.19 183.59 171.91 173.96 68,031 -5.15(-2.88%)
Mar 11, 2014 186.28 199.28 179.11 179.11 164,236 -6.20(-3.35%)
Mar 10, 2014 188.97 197.19 184.79 185.31 53,351 -4.93(-2.59%)
Mar 07, 2014 189.94 192.78 184.94 190.24 65,295 +1.87(+0.99%)
Mar 06, 2014 185.09 188.88 183.67 188.37 47,027 +4.18(+2.27%)
Mar 05, 2014 179.56 185.24 179.56 184.19 47,578 +5.08(+2.84%)
Mar 04, 2014 172.39 182.70 172.39 179.11 154,927 +7.69(+4.49%)
Mar 03, 2014 171.57 176.27 170.07 171.42 57,960 +0.45(+0.26%)
Feb 28, 2014 169.85 171.34 166.94 170.97 40,993 +1.12(+0.66%)
Feb 27, 2014 168.21 171.34 165.37 169.85 50,111 +1.64(+0.98%)
Feb 26, 2014 169.93 170.89 161.86 168.21 75,978 +0.37(+0.22%)
Feb 25, 2014 167.91 171.27 166.64 167.83 33,809 +0.60(+0.36%)
Feb 24, 2014 167.53 167.61 163.80 167.24 32,852 +0.60(+0.36%)
Feb 21, 2014 164.32 169.10 162.75 166.64 40,668 +2.69(+1.64%)
Feb 20, 2014 162.83 164.77 161.57 163.95 24,068 +0.15(+0.09%)
Feb 19, 2014 163.72 166.19 162.53 163.80 28,230 -0.45(-0.27%)
Feb 18, 2014 165.07 165.07 162.83 164.25 24,604 -0.08(-0.05%)
Feb 14, 2014 165.67 164.32 164.32 164.32 23,108 -0.75(-0.45%)
Feb 13, 2014 162.38 167.68 162.23 165.07 24,550 +0.45(+0.27%)
Feb 12, 2014 162.16 165.00 160.29 164.62 19,806 +2.02(+1.24%)
Feb 11, 2014 160.29 162.68 159.09 162.60 20,913 +2.99(+1.87%)
Feb 10, 2014 158.72 159.62 157.35 159.62 15,837 +0.37(+0.23%)
Feb 07, 2014 158.42 159.32 156.21 159.24 17,394 +1.19(+0.76%)
Feb 06, 2014 156.78 158.05 154.69 158.05 28,335 +0.90(+0.57%)
Feb 05, 2014 155.66 157.82 151.62 157.15 48,470 +0.15(+0.10%)
Feb 04, 2014 157.23 158.10 154.02 157.00 41,702 -0.22(-0.14%)
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.