Skip to main content

AMC Entertainment Holdings (NY: AMC )

3.720 -0.620 (-14.29%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 228.62 234.32 228.62 234.09 36,986 +4.54(+1.98%)
Aug 30, 2016 229.85 230.09 228.70 229.55 14,195 +0.23(+0.10%)
Aug 29, 2016 228.70 230.47 227.08 229.31 19,218 +1.23(+0.54%)
Aug 26, 2016 232.39 233.86 227.54 228.08 13,134 -4.08(-1.76%)
Aug 25, 2016 231.01 232.47 230.55 232.16 19,322 +0.46(+0.20%)
Aug 24, 2016 231.09 231.78 229.16 231.70 37,064 +2.69(+1.18%)
Aug 23, 2016 228.39 232.16 227.78 229.01 25,146 +0.69(+0.30%)
Aug 22, 2016 224.85 228.39 223.62 228.31 33,955 -1.92(-0.84%)
Aug 19, 2016 231.32 233.09 228.78 230.24 21,690 -1.39(-0.60%)
Aug 18, 2016 227.70 231.85 227.62 231.62 33,514 +3.31(+1.45%)
Aug 17, 2016 228.85 229.55 226.93 228.31 19,591 -0.69(-0.30%)
Aug 16, 2016 227.31 229.78 227.08 229.01 31,350 +0.31(+0.13%)
Aug 15, 2016 230.01 230.39 227.08 228.70 69,006 -0.69(-0.30%)
Aug 12, 2016 228.01 229.47 226.54 229.39 34,554 +1.15(+0.51%)
Aug 11, 2016 226.31 228.31 223.77 228.24 35,961 +1.93(+0.85%)
Aug 10, 2016 222.62 226.70 220.85 226.31 63,714 +4.08(+1.84%)
Aug 09, 2016 223.54 223.54 220.31 222.23 48,276 -0.38(-0.17%)
Aug 08, 2016 223.23 224.85 219.46 222.62 46,736 -0.85(-0.38%)
Aug 05, 2016 222.93 223.70 220.85 223.47 62,633 +2.85(+1.29%)
Aug 04, 2016 217.15 225.31 216.77 220.62 90,555 +3.31(+1.52%)
Aug 03, 2016 214.23 217.54 211.23 217.31 50,153 +3.08(+1.44%)
Aug 02, 2016 219.46 219.46 214.07 214.23 40,825 -4.85(-2.21%)
Aug 01, 2016 211.69 223.62 210.61 219.08 95,301 -7.39(-3.26%)
Jul 29, 2016 226.78 230.24 224.24 226.47 51,482 -0.85(-0.37%)
Jul 28, 2016 224.00 227.47 222.58 227.31 44,134 +2.08(+0.92%)
Jul 27, 2016 229.93 231.01 220.08 225.24 51,569 -5.23(-2.27%)
Jul 26, 2016 230.93 231.70 229.01 230.47 41,890 +0.15(+0.07%)
Jul 25, 2016 234.86 234.86 227.01 230.32 119,939 -5.23(-2.22%)
Jul 22, 2016 231.55 236.17 230.09 235.55 35,578 +4.00(+1.73%)
Jul 21, 2016 230.09 234.16 229.55 231.55 22,966 +0.15(+0.07%)
Jul 20, 2016 234.24 234.94 231.24 231.39 20,736 -3.31(-1.41%)
Jul 19, 2016 233.70 235.94 231.70 234.70 31,198 -0.54(-0.23%)
Jul 18, 2016 235.55 236.01 231.55 235.24 27,955 -0.54(-0.23%)
Jul 15, 2016 236.71 237.40 230.93 235.78 25,765 +0.23(+0.10%)
Jul 14, 2016 237.47 241.86 233.09 235.55 42,264 -0.23(-0.10%)
Jul 13, 2016 230.09 237.94 228.47 235.78 50,229 +6.39(+2.79%)
Jul 12, 2016 219.23 233.01 215.54 229.39 51,875 +15.63(+7.31%)
Jul 11, 2016 212.23 214.23 211.92 213.77 27,796 +1.39(+0.65%)
Jul 08, 2016 214.07 215.23 211.69 212.38 18,611 +0.00(+0.00%)
Jul 07, 2016 209.46 213.00 209.46 212.38 9,887 +3.69(+1.77%)
Jul 06, 2016 208.92 211.15 207.61 208.69 9,740 -2.31(-1.09%)
Jul 05, 2016 215.54 215.54 208.61 211.00 14,041 -6.00(-2.77%)
Jul 01, 2016 213.07 217.00 217.00 217.00 27,553 +4.47(+2.10%)
Jun 30, 2016 211.15 214.31 209.46 212.53 25,568 +1.46(+0.69%)
Jun 29, 2016 205.53 211.92 205.53 211.07 19,772 +7.00(+3.43%)
Jun 28, 2016 203.14 205.34 201.91 204.07 36,829 +3.77(+1.88%)
Jun 27, 2016 204.68 204.68 198.22 200.29 32,191 -7.08(-3.42%)
Jun 24, 2016 202.84 207.61 209.69 207.38 39,772 -2.31(-1.10%)
Jun 23, 2016 209.84 212.23 208.92 209.69 12,187 +2.39(+1.15%)
Jun 22, 2016 208.15 211.61 206.91 207.30 11,368 -1.31(-0.63%)
Jun 21, 2016 210.69 212.46 205.38 208.61 11,001 -2.31(-1.10%)
Jun 20, 2016 211.53 213.38 210.90 210.92 14,268 +2.69(+1.29%)
Jun 17, 2016 210.22 213.84 207.61 208.22 28,030 -1.39(-0.66%)
Jun 16, 2016 211.38 211.46 205.24 209.61 24,268 +2.85(+1.38%)
Jun 15, 2016 204.91 207.84 203.53 206.76 16,240 +2.16(+1.05%)
Jun 14, 2016 204.07 207.99 203.45 204.61 28,949 +0.38(+0.19%)
Jun 13, 2016 209.07 209.84 202.68 204.22 23,656 -3.16(-1.52%)
Jun 10, 2016 211.23 211.69 206.45 207.38 26,076 -6.77(-3.16%)
Jun 09, 2016 213.53 214.38 211.57 214.15 13,162 -0.62(-0.29%)
Jun 08, 2016 215.92 216.31 213.84 214.77 19,802 -0.08(-0.04%)
Jun 07, 2016 216.07 216.31 214.69 214.84 23,642 -2.16(-0.99%)
Jun 06, 2016 220.85 220.93 216.54 217.00 20,634 -3.00(-1.36%)
Jun 03, 2016 223.08 223.08 218.23 220.00 17,997 -3.16(-1.41%)
Jun 02, 2016 220.85 223.16 219.46 223.16 30,032 +2.00(+0.90%)
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.