Skip to main content

Amc Entertainment Holdings Inc (NY: AMC )

7.245 -0.085 (-1.16%)
Streaming Delayed Price Updated: 3:23 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 19.05 19.05 19.05 0 +0.25(+1.33%)
Aug 30, 2018 18.85 19.00 18.65 18.80 793,751 -0.15(-0.79%)
Aug 29, 2018 19.10 19.25 18.95 18.95 904,799 -0.20(-1.04%)
Aug 28, 2018 18.70 19.20 18.50 19.15 1,199,000 +0.45(+2.41%)
Aug 27, 2018 19.15 19.23 18.70 18.70 1,486,426 -0.45(-2.35%)
Aug 24, 2018 19.15 19.40 19.00 19.15 1,301,000 -0.05(-0.26%)
Aug 23, 2018 19.00 19.25 18.51 19.20 1,089,164 +0.20(+1.05%)
Aug 22, 2018 18.85 19.55 18.70 19.00 1,621,120 +0.15(+0.80%)
Aug 21, 2018 18.60 19.33 18.60 18.85 1,510,895 +0.30(+1.62%)
Aug 20, 2018 18.45 18.70 18.10 18.55 1,723,174 +0.20(+1.09%)
Aug 17, 2018 18.05 18.80 17.98 18.35 1,957,000 +0.25(+1.38%)
Aug 16, 2018 17.30 18.45 17.20 18.10 3,844,056 +0.40(+2.26%)
Aug 15, 2018 17.45 17.88 17.30 17.70 2,298,129 +0.20(+1.14%)
Aug 14, 2018 17.55 17.80 17.27 17.50 1,820,947 +0.05(+0.29%)
Aug 13, 2018 17.35 17.73 17.25 17.45 1,301,810 +0.00(+0.00%)
Aug 10, 2018 16.85 17.50 16.55 17.45 1,852,500 +0.55(+3.25%)
Aug 09, 2018 17.55 18.35 16.70 16.90 4,497,431 -0.60(-3.43%)
Aug 08, 2018 17.15 17.62 17.00 17.50 2,554,121 +0.30(+1.74%)
Aug 07, 2018 17.40 17.95 17.15 17.20 2,165,608 -0.10(-0.58%)
Aug 06, 2018 17.15 17.70 16.95 17.30 2,086,130 +0.15(+0.87%)
Aug 03, 2018 16.60 17.50 16.60 17.15 3,053,900 +0.60(+3.63%)
Aug 02, 2018 15.85 16.85 15.65 16.55 3,211,130 +0.50(+3.12%)
Aug 01, 2018 16.70 16.80 15.50 16.05 4,306,592 -0.25(-1.53%)
Jul 31, 2018 15.45 16.80 15.45 16.30 3,675,793 +0.95(+6.19%)
Jul 30, 2018 15.55 15.60 15.25 15.35 1,158,319 -0.35(-2.23%)
Jul 27, 2018 15.75 15.95 15.37 15.70 1,091,800 +0.00(+0.00%)
Jul 26, 2018 15.30 15.93 15.25 15.70 1,279,190 +0.45(+2.95%)
Jul 25, 2018 15.55 15.68 15.20 15.25 1,412,589 -0.25(-1.61%)
Jul 24, 2018 15.50 15.70 15.30 15.50 1,607,619 -0.05(-0.32%)
Jul 23, 2018 15.85 16.00 15.25 15.55 2,479,502 -0.40(-2.51%)
Jul 20, 2018 16.40 16.45 15.90 15.95 1,306,248 -0.50(-3.04%)
Jul 19, 2018 16.25 16.75 15.75 16.45 1,613,533 +0.10(+0.61%)
Jul 18, 2018 16.65 16.80 16.10 16.35 1,443,021 -0.50(-2.97%)
Jul 17, 2018 16.75 17.10 16.55 16.85 1,042,812 +0.15(+0.90%)
Jul 16, 2018 17.15 17.20 16.50 16.70 1,269,857 -0.35(-2.05%)
Jul 13, 2018 17.05 17.15 16.52 17.05 1,442,776 +0.05(+0.29%)
Jul 12, 2018 17.40 17.60 16.90 17.00 1,898,759 -0.40(-2.30%)
Jul 11, 2018 17.35 17.85 17.11 17.40 1,720,502 +0.05(+0.29%)
Jul 10, 2018 17.30 17.40 17.00 17.35 896,837 +0.20(+1.17%)
Jul 09, 2018 17.35 17.45 16.95 17.15 1,492,846 -0.15(-0.87%)
Jul 06, 2018 16.75 17.45 16.68 17.30 1,729,757 +0.50(+2.98%)
Jul 05, 2018 16.00 16.85 16.00 16.80 1,623,471 +0.95(+5.99%)
Jul 03, 2018 15.85 15.85 15.85 0 +0.10(+0.63%)
Jul 02, 2018 15.85 15.90 15.55 15.75 1,158,814 -0.15(-0.94%)
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%)
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.