Skip to main content

Amc Entertainment Holdings Inc (NY: AMC )

13.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 24.55 25.25 24.55 25.19 182,066 +0.92(+3.79%)
Sep 29, 2015 24.46 24.80 23.96 24.27 174,894 -0.19(-0.78%)
Sep 28, 2015 25.46 25.46 24.40 24.46 199,641 -1.03(-4.04%)
Sep 25, 2015 25.81 25.82 25.32 25.49 217,554 -0.13(-0.51%)
Sep 24, 2015 25.12 25.84 25.10 25.62 290,775 +0.43(+1.71%)
Sep 23, 2015 25.92 26.41 25.02 25.19 186,087 -0.68(-2.63%)
Sep 22, 2015 26.85 27.00 25.70 25.87 129,499 -1.32(-4.85%)
Sep 21, 2015 28.14 28.29 27.02 27.19 203,944 -0.80(-2.86%)
Sep 18, 2015 27.34 28.04 27.11 27.99 308,222 +0.38(+1.38%)
Sep 17, 2015 27.90 27.92 27.33 27.61 88,433 +0.43(+1.58%)
Sep 16, 2015 27.15 27.52 26.93 27.18 84,560 +0.06(+0.22%)
Sep 15, 2015 26.94 27.21 26.70 27.12 100,930 +0.18(+0.67%)
Sep 14, 2015 26.93 27.22 26.67 26.94 96,978 +0.01(+0.04%)
Sep 11, 2015 26.91 27.00 26.43 26.93 162,912 -0.20(-0.74%)
Sep 10, 2015 27.22 27.29 26.52 27.13 180,183 -0.03(-0.11%)
Sep 09, 2015 28.29 28.34 27.16 27.16 161,318 -0.75(-2.69%)
Sep 08, 2015 28.41 28.55 27.72 27.91 145,492 +0.20(+0.72%)
Sep 04, 2015 27.14 27.71 27.71 27.71 168,000 +0.28(+1.02%)
Sep 03, 2015 27.82 28.16 27.06 27.43 297,781 -0.47(-1.68%)
Sep 02, 2015 27.98 27.98 27.50 27.90 223,888 +0.19(+0.69%)
Sep 01, 2015 28.56 28.75 27.65 27.71 242,914 -1.27(-4.38%)
Aug 31, 2015 28.96 29.29 28.83 28.98 174,011 -0.03(-0.10%)
Aug 28, 2015 28.82 29.34 28.66 29.01 141,366 +0.15(+0.52%)
Aug 27, 2015 29.01 29.37 28.56 28.86 162,889 +0.09(+0.31%)
Aug 26, 2015 28.97 28.97 28.11 28.77 202,255 +0.31(+1.09%)
Aug 25, 2015 28.86 28.88 28.09 28.46 413,012 +0.46(+1.64%)
Aug 24, 2015 27.60 29.07 26.91 28.00 652,641 -1.27(-4.34%)
Aug 21, 2015 29.31 29.91 28.70 29.27 571,265 -0.53(-1.78%)
Aug 20, 2015 30.61 30.73 29.77 29.80 750,863 -1.20(-3.87%)
Aug 19, 2015 30.38 31.20 30.19 31.00 325,614 +0.41(+1.34%)
Aug 18, 2015 30.76 30.76 30.45 30.59 256,065 -0.17(-0.55%)
Aug 17, 2015 29.28 30.79 29.15 30.76 389,879 +1.30(+4.41%)
Aug 14, 2015 28.97 29.50 28.87 29.46 204,875 +0.39(+1.34%)
Aug 13, 2015 28.01 29.41 27.72 29.07 446,643 +0.71(+2.50%)
Aug 12, 2015 28.17 28.74 28.08 28.36 405,141 +0.08(+0.28%)
Aug 11, 2015 29.52 29.76 28.08 28.28 357,584 -1.42(-4.78%)
Aug 10, 2015 29.79 29.89 29.27 29.70 294,493 +0.11(+0.37%)
Aug 07, 2015 29.37 30.18 29.36 29.59 357,362 +0.12(+0.41%)
Aug 06, 2015 30.75 31.10 28.87 29.47 499,270 -1.09(-3.57%)
Aug 05, 2015 31.70 32.02 30.23 30.56 264,725 -1.03(-3.26%)
Aug 04, 2015 32.20 32.25 31.45 31.59 142,397 -0.58(-1.80%)
Aug 03, 2015 32.42 32.45 31.82 32.17 189,200 -0.08(-0.25%)
Jul 31, 2015 31.89 32.35 31.66 32.25 305,261 +0.56(+1.77%)
Jul 30, 2015 30.74 32.29 30.50 31.69 576,899 +1.26(+4.14%)
Jul 29, 2015 30.03 30.55 29.75 30.43 378,297 +0.50(+1.67%)
Jul 28, 2015 31.02 31.02 29.16 29.93 1,044,773 -0.82(-2.67%)
Jul 27, 2015 30.55 31.07 30.32 30.75 146,221 -0.30(-0.97%)
Jul 24, 2015 32.16 32.44 30.80 31.05 268,700 -1.16(-3.60%)
Jul 23, 2015 32.34 32.86 32.12 32.21 259,484 -0.12(-0.37%)
Jul 22, 2015 31.90 32.66 31.83 32.33 251,010 +0.44(+1.38%)
Jul 21, 2015 32.75 32.77 31.78 31.89 299,724 -1.01(-3.07%)
Jul 20, 2015 32.81 32.96 32.34 32.90 203,419 +0.08(+0.24%)
Jul 17, 2015 32.64 32.87 32.38 32.82 144,225 +0.21(+0.64%)
Jul 16, 2015 32.76 32.83 32.27 32.61 169,328 +0.11(+0.34%)
Jul 15, 2015 32.60 32.78 31.82 32.50 219,300 -0.14(-0.43%)
Jul 14, 2015 32.00 32.83 31.84 32.64 306,320 +0.80(+2.51%)
Jul 13, 2015 31.51 31.86 31.51 31.84 185,829 +0.49(+1.56%)
Jul 10, 2015 30.90 31.41 30.86 31.35 234,440 +0.72(+2.35%)
Jul 09, 2015 30.79 31.00 30.48 30.63 126,741 +0.16(+0.53%)
Jul 08, 2015 30.52 30.83 30.20 30.47 131,506 -0.38(-1.23%)
Jul 07, 2015 30.80 31.00 30.05 30.85 205,981 +0.24(+0.78%)
Jul 06, 2015 30.49 31.05 30.32 30.61 142,192 -0.17(-0.55%)
Jul 02, 2015 31.00 30.78 30.78 30.78 173,500 +0.40(+1.32%)
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.