Skip to main content

AMC Entertainment Holdings (NY: AMC )

4.780 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 77.50 78.57 76.28 76.64 181,106 -0.57(-0.74%)
Sep 27, 2019 77.86 79.14 76.46 77.21 133,474 -0.29(-0.37%)
Sep 26, 2019 77.43 78.43 75.17 77.50 270,638 +0.07(+0.09%)
Sep 25, 2019 76.71 79.75 75.78 77.43 262,939 +0.72(+0.93%)
Sep 24, 2019 77.35 78.14 76.06 76.71 218,418 -0.07(-0.09%)
Sep 23, 2019 77.35 78.21 74.78 76.78 315,143 -0.93(-1.20%)
Sep 20, 2019 77.07 79.86 76.06 77.71 322,921 +0.57(+0.74%)
Sep 19, 2019 80.00 80.43 76.92 77.14 387,047 -2.86(-3.58%)
Sep 18, 2019 82.22 82.67 79.36 80.00 270,873 -2.29(-2.79%)
Sep 17, 2019 85.16 85.23 81.08 82.30 293,690 -3.01(-3.53%)
Sep 16, 2019 84.87 86.88 84.66 85.30 219,505 -0.36(-0.42%)
Sep 13, 2019 84.52 85.81 83.59 85.66 230,983 +1.86(+2.22%)
Sep 12, 2019 84.09 85.02 82.51 83.80 237,005 -0.29(-0.34%)
Sep 11, 2019 83.51 85.02 82.15 84.09 200,534 +0.64(+0.77%)
Sep 10, 2019 83.44 84.44 82.15 83.44 270,352 -0.21(-0.26%)
Sep 09, 2019 82.87 84.23 81.37 83.66 264,687 +1.15(+1.39%)
Sep 06, 2019 84.66 85.73 82.37 82.51 236,330 +10.67(+14.86%)
Sep 05, 2019 71.12 72.02 70.47 71.84 400,330 +1.91(+2.73%)
Sep 04, 2019 68.85 70.47 68.26 69.93 332,180 +1.85(+2.72%)
Sep 03, 2019 66.82 68.50 65.51 68.08 415,816 +1.73(+2.61%)
Aug 30, 2019 67.66 68.02 65.69 66.35 306,966 -1.13(-1.68%)
Aug 29, 2019 67.84 68.67 67.12 67.48 240,755 +0.30(+0.44%)
Aug 28, 2019 64.55 67.54 63.36 67.18 256,073 +2.33(+3.59%)
Aug 27, 2019 67.90 67.90 64.14 64.85 440,162 -2.69(-3.98%)
Aug 26, 2019 66.40 67.96 65.85 67.54 237,932 +1.79(+2.72%)
Aug 23, 2019 68.20 68.50 64.91 65.75 519,000 -2.99(-4.34%)
Aug 22, 2019 68.32 69.27 67.06 68.73 359,655 +0.60(+0.88%)
Aug 21, 2019 68.08 69.09 67.06 68.14 276,993 +0.42(+0.62%)
Aug 20, 2019 67.96 68.88 67.24 67.72 209,917 -0.30(-0.44%)
Aug 19, 2019 68.08 69.50 67.12 68.02 261,616 +1.43(+2.15%)
Aug 16, 2019 65.39 67.48 65.09 66.58 315,205 +1.85(+2.86%)
Aug 15, 2019 63.90 64.85 62.46 64.73 351,320 +0.54(+0.84%)
Aug 14, 2019 68.55 68.67 64.14 64.20 637,932 -5.49(-7.88%)
Aug 13, 2019 69.99 73.21 68.97 69.69 510,133 -0.54(-0.77%)
Aug 12, 2019 72.38 73.87 69.27 70.23 395,110 -2.51(-3.45%)
Aug 09, 2019 71.48 73.81 70.47 72.73 595,629 +1.02(+1.42%)
Aug 08, 2019 72.56 74.59 68.38 71.72 1,408,114 +3.94(+5.81%)
Aug 07, 2019 66.29 68.38 65.21 67.78 542,423 +0.18(+0.26%)
Aug 06, 2019 66.64 68.14 65.69 67.60 299,499 +1.31(+1.98%)
Aug 05, 2019 68.26 68.55 65.03 66.29 479,117 -3.11(-4.48%)
Aug 02, 2019 66.88 69.51 66.17 69.39 480,602 +2.15(+3.20%)
Aug 01, 2019 69.87 70.59 65.93 67.24 770,621 -3.40(-4.82%)
Jul 31, 2019 70.17 71.54 68.97 70.64 472,008 +0.54(+0.77%)
Jul 30, 2019 67.72 70.11 66.46 70.11 465,298 +1.73(+2.53%)
Jul 29, 2019 67.48 68.38 65.27 68.38 459,872 +1.19(+1.78%)
Jul 26, 2019 65.69 67.48 65.39 67.18 391,816 +1.85(+2.83%)
Jul 25, 2019 64.55 65.81 63.72 65.33 370,323 +0.96(+1.48%)
Jul 24, 2019 61.69 65.03 61.69 64.37 445,652 +2.87(+4.66%)
Jul 23, 2019 61.27 62.88 60.79 61.51 500,221 -0.66(-1.06%)
Jul 22, 2019 63.54 65.09 60.13 62.16 924,278 -0.78(-1.23%)
Jul 19, 2019 59.42 65.93 59.30 62.94 1,849,199 +5.49(+9.56%)
Jul 18, 2019 57.45 59.12 56.67 57.45 346,110 -1.13(-1.94%)
Jul 17, 2019 58.40 59.36 57.57 58.58 293,606 +0.18(+0.31%)
Jul 16, 2019 56.07 58.64 55.66 58.40 366,658 +1.73(+3.05%)
Jul 15, 2019 56.07 56.91 54.10 56.67 379,536 +0.18(+0.32%)
Jul 12, 2019 57.03 57.39 55.60 56.49 308,372 +0.06(+0.11%)
Jul 11, 2019 55.06 57.03 54.52 56.43 419,556 +1.37(+2.49%)
Jul 10, 2019 53.86 55.66 53.45 55.06 360,641 +1.85(+3.48%)
Jul 09, 2019 52.73 54.79 52.13 53.21 600,897 +0.30(+0.56%)
Jul 08, 2019 55.78 55.95 52.55 52.91 748,141 -3.22(-5.74%)
Jul 05, 2019 53.92 56.79 53.89 56.13 525,129 +1.79(+3.30%)
Jul 03, 2019 55.12 55.60 53.74 54.34 327,864 -0.66(-1.19%)
Jul 02, 2019 55.12 55.54 53.98 55.00 345,238 -0.36(-0.65%)
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.