Skip to main content

Amc Entertainment Holdings Inc (NY: AMC )

13.49 +0.11 (+0.82%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 30.77 30.83 30.24 30.68 295,385 +0.24(+0.79%)
Jun 29, 2015 31.81 31.82 30.19 30.44 365,786 -1.20(-3.79%)
Jun 26, 2015 30.37 31.79 30.22 31.64 594,337 +1.36(+4.49%)
Jun 25, 2015 30.16 30.33 29.56 30.28 189,995 +0.15(+0.50%)
Jun 24, 2015 30.36 30.48 29.82 30.13 120,839 -0.29(-0.95%)
Jun 23, 2015 30.55 30.55 30.19 30.42 157,727 -0.13(-0.43%)
Jun 22, 2015 30.23 30.88 29.94 30.55 224,230 +0.45(+1.50%)
Jun 19, 2015 29.68 30.24 29.56 30.10 282,097 +0.52(+1.76%)
Jun 18, 2015 28.87 30.29 28.64 29.58 674,072 +1.57(+5.61%)
Jun 17, 2015 28.54 28.80 28.01 28.01 210,487 -0.46(-1.62%)
Jun 16, 2015 28.85 28.88 28.42 28.47 230,249 -0.40(-1.39%)
Jun 15, 2015 28.22 28.93 27.90 28.87 446,284 +0.40(+1.40%)
Jun 12, 2015 28.42 28.55 28.15 28.47 161,410 -0.10(-0.35%)
Jun 11, 2015 28.07 28.81 28.02 28.57 158,251 +0.35(+1.24%)
Jun 10, 2015 28.59 28.59 28.08 28.22 232,832 -0.29(-1.02%)
Jun 09, 2015 28.42 28.62 27.95 28.51 248,378 +0.12(+0.42%)
Jun 08, 2015 28.75 28.86 28.04 28.39 200,424 -0.44(-1.53%)
Jun 05, 2015 28.39 28.92 27.84 28.83 237,786 +0.59(+2.09%)
Jun 04, 2015 28.24 28.30 27.98 28.24 157,281 -0.20(-0.70%)
Jun 03, 2015 27.99 28.55 27.99 28.44 249,289 +0.57(+2.05%)
Jun 02, 2015 27.59 28.14 27.59 27.87 500,256 -0.13(-0.46%)
Jun 01, 2015 28.68 28.69 27.09 28.00 742,446 -0.91(-3.15%)
May 29, 2015 29.18 29.18 28.58 28.91 262,947 -0.34(-1.16%)
May 28, 2015 29.14 29.36 28.70 29.25 136,011 -0.01(-0.03%)
May 27, 2015 29.59 29.75 29.23 29.26 207,695 -0.26(-0.88%)
May 26, 2015 29.59 29.70 29.14 29.52 170,203 -0.08(-0.27%)
May 22, 2015 29.37 29.60 29.60 29.60 169,900 +0.23(+0.78%)
May 21, 2015 29.45 29.69 29.19 29.37 142,805 -0.09(-0.31%)
May 20, 2015 29.47 29.54 29.00 29.46 122,025 +0.06(+0.20%)
May 19, 2015 29.75 30.06 29.27 29.40 174,879 -0.50(-1.67%)
May 18, 2015 29.04 30.07 29.04 29.90 226,431 +0.79(+2.71%)
May 15, 2015 29.34 29.37 28.93 29.11 201,433 -0.35(-1.19%)
May 14, 2015 29.39 29.73 28.91 29.46 392,164 +0.07(+0.24%)
May 13, 2015 29.24 29.42 29.04 29.39 173,366 +0.38(+1.31%)
May 12, 2015 29.85 29.85 28.57 29.01 247,138 -0.96(-3.20%)
May 11, 2015 29.66 30.32 29.66 29.97 175,814 +0.31(+1.05%)
May 08, 2015 30.04 30.24 29.65 29.66 155,031 -0.17(-0.57%)
May 07, 2015 29.29 29.92 29.29 29.83 291,624 +0.29(+0.98%)
May 06, 2015 29.98 30.00 29.22 29.54 197,367 -0.43(-1.43%)
May 05, 2015 30.59 30.59 29.75 29.97 296,758 -0.52(-1.71%)
May 04, 2015 30.87 30.87 29.74 30.49 409,065 -0.26(-0.85%)
May 01, 2015 30.25 30.86 30.11 30.75 426,486 +0.69(+2.30%)
Apr 30, 2015 32.10 32.12 29.28 30.06 1,006,092 -2.44(-7.51%)
Apr 29, 2015 32.22 32.89 32.14 32.50 243,654 +0.12(+0.37%)
Apr 28, 2015 32.05 32.78 31.89 32.38 434,229 +0.34(+1.06%)
Apr 27, 2015 32.87 33.25 31.59 32.04 382,315 -0.83(-2.53%)
Apr 24, 2015 32.98 33.20 32.64 32.87 138,916 -0.10(-0.30%)
Apr 23, 2015 33.00 33.11 32.52 32.97 178,302 +0.07(+0.21%)
Apr 22, 2015 33.26 33.26 32.74 32.90 95,043 -0.47(-1.41%)
Apr 21, 2015 33.80 33.91 33.11 33.37 103,351 -0.32(-0.95%)
Apr 20, 2015 32.88 33.70 32.77 33.69 163,487 +0.89(+2.71%)
Apr 17, 2015 32.98 33.16 32.06 32.80 354,315 -0.56(-1.68%)
Apr 16, 2015 33.86 34.00 33.31 33.36 90,269 -0.55(-1.62%)
Apr 15, 2015 34.00 34.51 33.86 33.91 77,985 +0.22(+0.65%)
Apr 14, 2015 33.77 33.96 33.29 33.69 236,334 +0.25(+0.75%)
Apr 13, 2015 33.42 33.68 32.65 33.44 446,705 -0.66(-1.94%)
Apr 10, 2015 34.27 34.31 34.03 34.10 117,053 -0.15(-0.44%)
Apr 09, 2015 34.75 35.05 34.10 34.25 240,445 -0.95(-2.70%)
Apr 08, 2015 34.78 35.33 34.55 35.20 226,151 +0.49(+1.41%)
Apr 07, 2015 35.42 35.58 34.67 34.71 170,738 -0.67(-1.89%)
Apr 06, 2015 35.19 35.65 35.08 35.38 156,014 +0.20(+0.57%)
Apr 02, 2015 34.75 35.18 35.18 35.18 119,300 +0.42(+1.21%)
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.