Skip to main content

Amc Entertainment Holdings Inc (NY: AMC )

7.120 -0.210 (-2.86%)
Official Closing Price Updated: 4:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 16.20 16.20 15.80 15.90 999,043 -0.25(-1.55%)
Jun 28, 2018 15.65 16.20 15.65 16.15 1,088,864 +0.55(+3.53%)
Jun 27, 2018 15.85 16.30 15.50 15.60 1,330,029 -0.25(-1.58%)
Jun 26, 2018 16.50 16.54 15.75 15.85 2,194,453 -0.65(-3.94%)
Jun 25, 2018 16.60 16.70 16.20 16.50 1,446,811 -0.10(-0.60%)
Jun 22, 2018 17.25 17.40 16.45 16.60 2,294,013 -0.60(-3.49%)
Jun 21, 2018 16.90 17.55 16.70 17.20 2,402,827 +0.60(+3.61%)
Jun 20, 2018 16.45 16.73 16.00 16.60 1,607,153 +0.35(+2.15%)
Jun 19, 2018 15.90 16.20 15.68 16.25 982,858 +0.25(+1.56%)
Jun 18, 2018 15.55 16.10 15.50 16.00 1,406,546 +0.40(+2.56%)
Jun 15, 2018 15.75 15.43 15.60 1,450,935 -0.15(-0.95%)
Jun 14, 2018 15.45 15.80 15.35 15.75 1,296,798 +0.30(+1.94%)
Jun 13, 2018 15.95 15.95 15.38 15.45 1,044,211 -0.20(-1.28%)
Jun 12, 2018 14.95 15.70 14.80 15.65 1,594,822 +0.70(+4.68%)
Jun 11, 2018 14.45 15.12 14.45 14.95 1,593,227 +0.50(+3.46%)
Jun 08, 2018 14.50 14.57 14.24 14.45 1,363,914 -0.20(-1.37%)
Jun 07, 2018 14.70 14.88 14.50 14.65 1,247,459 -0.05(-0.34%)
Jun 06, 2018 14.70 1,399,962 -0.05(-0.34%)
Jun 05, 2018 14.55 14.97 14.45 14.75 1,337,644 +0.20(+1.37%)
Jun 04, 2018 14.75 14.90 14.40 14.55 1,409,367 -0.25(-1.69%)
Jun 01, 2018 14.85 14.95 14.60 14.80 927,742 +0.00(+0.00%)
May 31, 2018 14.85 14.95 14.65 14.80 1,007,866 -0.05(-0.34%)
May 30, 2018 14.50 14.95 14.40 14.85 1,318,756 +0.40(+2.77%)
May 29, 2018 15.00 15.00 14.35 14.45 2,353,888 -0.60(-3.99%)
May 25, 2018 15.05 15.05 15.05 0 -0.20(-1.31%)
May 24, 2018 15.20 15.50 15.05 15.25 2,143,131 +0.05(+0.33%)
May 23, 2018 15.60 15.72 15.10 15.20 1,599,247 -0.40(-2.56%)
May 22, 2018 16.10 16.20 15.55 15.60 1,658,957 -0.45(-2.80%)
May 21, 2018 16.10 16.25 15.85 16.05 1,401,689 -0.05(-0.31%)
May 18, 2018 16.60 16.70 15.95 16.10 1,468,975 -0.50(-3.01%)
May 17, 2018 16.70 17.00 16.35 16.60 853,222 +0.00(+0.00%)
May 16, 2018 16.50 16.75 16.41 16.60 793,352 +0.05(+0.30%)
May 15, 2018 16.40 16.70 16.30 16.55 920,073 +0.15(+0.91%)
May 14, 2018 16.35 16.65 16.35 16.40 971,849 +0.10(+0.61%)
May 11, 2018 16.50 16.60 16.10 16.30 1,084,570 -0.15(-0.91%)
May 10, 2018 16.15 16.80 16.15 16.45 1,730,171 +0.40(+2.49%)
May 09, 2018 16.75 16.85 15.90 16.05 2,264,664 -0.75(-4.46%)
May 08, 2018 17.60 17.60 16.50 16.80 4,724,570 -0.40(-2.33%)
May 07, 2018 16.45 17.40 16.35 17.20 2,558,371 +0.90(+5.52%)
May 04, 2018 16.55 16.80 16.15 16.30 1,590,612 -0.25(-1.51%)
May 03, 2018 16.50 16.75 16.25 16.55 1,474,164 +0.05(+0.30%)
May 02, 2018 16.45 16.85 16.35 16.50 918,608 +0.10(+0.61%)
May 01, 2018 17.40 17.59 16.30 16.40 2,023,619 -1.05(-6.02%)
Apr 30, 2018 17.25 17.52 17.15 17.45 1,075,775 +0.25(+1.45%)
Apr 27, 2018 17.20 17.60 17.00 17.20 1,163,028 +0.00(+0.00%)
Apr 26, 2018 17.25 17.50 17.10 17.20 873,790 -0.05(-0.29%)
Apr 25, 2018 17.20 17.30 16.90 17.25 1,210,135 +0.05(+0.29%)
Apr 24, 2018 17.30 17.30 16.80 17.20 1,030,516 +0.05(+0.29%)
Apr 23, 2018 17.00 17.55 16.90 17.15 1,200,931 +0.15(+0.88%)
Apr 20, 2018 17.35 17.50 16.75 17.00 2,128,508 -0.25(-1.45%)
Apr 19, 2018 17.65 17.95 17.15 17.25 1,587,545 -0.30(-1.71%)
Apr 18, 2018 17.55 17.85 17.20 17.55 1,469,293 +0.15(+0.86%)
Apr 17, 2018 17.40 17.70 17.15 17.40 1,547,194 +0.25(+1.46%)
Apr 16, 2018 17.15 17.55 16.85 17.15 1,829,705 +0.20(+1.18%)
Apr 13, 2018 16.55 17.00 16.30 16.95 1,090,895 +0.45(+2.73%)
Apr 12, 2018 16.75 16.90 16.40 16.50 896,474 -0.20(-1.20%)
Apr 11, 2018 16.70 17.00 16.65 16.70 973,181 -0.10(-0.60%)
Apr 10, 2018 16.60 17.00 16.50 16.80 1,581,814 +0.35(+2.13%)
Apr 09, 2018 16.60 16.85 16.45 16.45 1,424,563 +0.00(+0.00%)
Apr 06, 2018 16.20 16.80 16.10 16.45 2,309,035 +0.10(+0.61%)
Apr 05, 2018 15.60 16.40 15.35 16.35 2,892,570 +0.95(+6.17%)
Apr 04, 2018 15.00 15.80 14.80 15.40 2,902,755 +0.15(+0.98%)
Apr 03, 2018 14.20 15.32 14.20 15.25 2,412,396 +1.10(+7.77%)
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.