Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AMC Entertainment Holdings (NY: AMC )

3.410 +0.130 (+3.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 3.280 3.490 3.220 3.410 15,423,994 +0.13(+3.96%)
Apr 25, 2024 3.150 3.280 3.100 3.280 13,222,038 +0.00(+0.00%)
Apr 24, 2024 3.380 3.500 3.170 3.280 13,648,781 -0.11(-3.24%)
Apr 23, 2024 3.400 3.550 3.360 3.390 17,483,676 -0.03(-0.88%)
Apr 22, 2024 3.200 3.490 3.000 3.420 26,940,076 +0.26(+8.23%)
Apr 19, 2024 2.890 3.300 2.830 3.160 28,616,240 +0.24(+8.22%)
Apr 18, 2024 2.990 3.000 2.760 2.920 13,909,313 -0.06(-2.01%)
Apr 17, 2024 2.940 3.030 2.820 2.980 25,956,760 +0.26(+9.56%)
Apr 16, 2024 2.440 2.890 2.380 2.720 31,211,712 +0.25(+10.12%)
Apr 15, 2024 2.670 2.680 2.460 2.470 16,109,272 -0.18(-6.79%)
Apr 12, 2024 2.760 2.780 2.610 2.650 16,726,600 -0.15(-5.36%)
Apr 11, 2024 2.890 2.890 2.730 2.800 15,554,772 -0.03(-1.06%)
Apr 10, 2024 2.900 2.910 2.770 2.830 16,177,563 -0.14(-4.71%)
Apr 09, 2024 2.970 3.015 2.950 2.970 9,315,119 +0.02(+0.68%)
Apr 08, 2024 3.040 3.045 2.950 2.950 9,624,888 -0.06(-1.99%)
Apr 05, 2024 3.010 3.050 2.950 3.010 11,341,115 +0.01(+0.33%)
Apr 04, 2024 3.020 3.150 2.980 3.000 16,669,351 -0.02(-0.66%)
Apr 03, 2024 3.120 3.120 2.935 3.020 22,138,538 -0.08(-2.58%)
Apr 02, 2024 3.180 3.210 3.060 3.100 19,680,652 -0.04(-1.27%)
Apr 01, 2024 3.740 3.770 3.120 3.140 46,026,500 -0.58(-15.59%)
Mar 28, 2024 3.840 3.660 3.650 3.720 44,200,968 -0.62(-14.29%)
Mar 27, 2024 4.130 4.370 4.070 4.340 12,963,359 +0.27(+6.63%)
Mar 26, 2024 4.140 4.300 4.060 4.070 13,931,607 -0.02(-0.49%)
Mar 25, 2024 4.110 4.240 4.060 4.090 8,220,324 +0.01(+0.25%)
Mar 22, 2024 4.170 4.180 4.060 4.080 7,325,492 -0.12(-2.86%)
Mar 21, 2024 4.250 4.300 4.150 4.200 7,557,799 -0.05(-1.18%)
Mar 20, 2024 4.250 4.280 4.150 4.250 8,359,509 -0.02(-0.47%)
Mar 19, 2024 4.350 4.410 4.240 4.270 8,165,712 -0.12(-2.73%)
Mar 18, 2024 4.430 4.490 4.360 4.390 8,556,784 -0.05(-1.13%)
Mar 15, 2024 4.200 4.540 4.200 4.440 17,770,928 +0.17(+3.98%)
Mar 14, 2024 4.370 4.380 4.170 4.270 9,466,212 -0.09(-2.06%)
Mar 13, 2024 4.320 4.450 4.300 4.360 8,525,935 +0.02(+0.46%)
Mar 12, 2024 4.380 4.410 4.270 4.340 7,124,827 -0.02(-0.46%)
Mar 11, 2024 4.300 4.500 4.250 4.360 12,393,865 +0.06(+1.40%)
Mar 08, 2024 4.680 4.780 4.240 4.300 17,507,720 -0.30(-6.52%)
Mar 07, 2024 4.600 4.900 4.520 4.600 19,560,568 +0.04(+0.88%)
Mar 06, 2024 4.520 4.690 4.401 4.560 12,755,318 +0.06(+1.33%)
Mar 05, 2024 4.230 4.550 4.210 4.500 13,685,024 +0.18(+4.17%)
Mar 04, 2024 4.360 4.390 4.120 4.320 14,494,690 -0.04(-0.92%)
Mar 01, 2024 4.340 4.500 4.230 4.360 12,695,492 +0.04(+0.93%)
Feb 29, 2024 4.460 4.750 4.220 4.320 28,550,642 -0.67(-13.43%)
Feb 28, 2024 4.930 5.100 4.750 4.990 28,058,344 +0.18(+3.74%)
Feb 27, 2024 4.490 4.850 4.485 4.810 16,697,151 +0.36(+8.09%)
Feb 26, 2024 4.460 4.610 4.370 4.450 10,381,557 +0.01(+0.23%)
Feb 23, 2024 4.390 4.540 4.280 4.440 9,598,619 +0.02(+0.45%)
Feb 22, 2024 4.660 4.690 4.360 4.420 9,646,845 -0.15(-3.28%)
Feb 21, 2024 4.590 4.815 4.510 4.570 8,097,906 -0.09(-1.93%)
Feb 20, 2024 4.760 4.806 4.550 4.660 9,046,294 -0.17(-3.52%)
Feb 16, 2024 4.770 4.950 4.620 4.830 10,243,215 -0.06(-1.23%)
Feb 15, 2024 4.800 5.050 4.763 4.890 12,455,341 +0.09(+1.87%)
Feb 14, 2024 4.620 4.870 4.470 4.800 13,219,465 +0.31(+6.90%)
Feb 13, 2024 4.370 4.675 4.265 4.490 12,014,648 -0.07(-1.54%)
Feb 12, 2024 4.380 4.720 4.310 4.560 15,611,476 +0.18(+4.11%)
Feb 09, 2024 4.150 4.490 4.101 4.380 19,574,184 +0.29(+7.09%)
Feb 08, 2024 3.980 4.160 3.940 4.090 10,685,256 +0.15(+3.81%)
Feb 07, 2024 4.080 4.080 3.840 3.940 13,332,104 -0.13(-3.19%)
Feb 06, 2024 3.650 4.160 3.585 4.070 20,655,300 +0.40(+10.90%)
Feb 05, 2024 3.970 3.980 3.600 3.670 19,650,830 -0.34(-8.48%)
Feb 02, 2024 4.040 4.055 3.930 4.010 12,938,902 -0.05(-1.23%)
Feb 01, 2024 4.100 4.150 4.020 4.060 10,559,386 +0.01(+0.25%)
Jan 31, 2024 4.120 4.320 4.025 4.050 14,479,187 -0.06(-1.46%)
Jan 30, 2024 4.230 4.230 4.080 4.110 8,802,672 -0.16(-3.75%)
Jan 29, 2024 4.110 4.270 3.980 4.270 10,867,985 +0.20(+4.91%)
Jan 26, 2024 4.120 4.260 4.060 4.070 11,295,568 -0.01(-0.25%)
Jan 25, 2024 4.130 4.230 4.070 4.080 11,188,369 -0.05(-1.21%)
Jan 24, 2024 4.400 4.440 4.110 4.130 11,124,133 -0.20(-4.62%)
Jan 23, 2024 4.530 4.720 4.330 4.330 12,657,451 -0.15(-3.35%)
Jan 22, 2024 4.600 4.810 4.430 4.480 14,259,201 -0.03(-0.67%)
Jan 19, 2024 4.500 4.530 4.300 4.510 11,258,110 +0.08(+1.81%)
Jan 18, 2024 4.150 4.440 4.080 4.430 17,597,974 +0.32(+7.79%)
Jan 17, 2024 4.070 4.260 4.010 4.110 15,440,025 -0.10(-2.38%)
Jan 16, 2024 4.540 4.540 4.130 4.210 17,726,624 -0.35(-7.68%)
Jan 12, 2024 4.670 4.789 4.465 4.560 14,495,066 -0.14(-2.98%)
Jan 11, 2024 4.860 4.870 4.640 4.700 13,321,922 -0.21(-4.28%)
Jan 10, 2024 5.050 5.050 4.710 4.910 22,861,906 -0.13(-2.58%)
Jan 09, 2024 5.240 5.300 5.030 5.040 12,979,521 -0.25(-4.73%)
Jan 08, 2024 5.140 5.415 5.090 5.290 14,366,278 +0.12(+2.32%)
Jan 05, 2024 5.260 5.280 5.080 5.170 16,213,538 -0.13(-2.45%)
Jan 04, 2024 5.560 5.600 5.250 5.300 22,878,642 -0.28(-5.02%)
Jan 03, 2024 6.050 6.065 5.550 5.580 29,480,060 -0.53(-8.67%)
Jan 02, 2024 6.090 6.330 6.010 6.110 13,518,288 -0.01(-0.16%)
Dec 29, 2023 6.200 6.230 6.060 6.120 15,129,683 -0.09(-1.45%)
Dec 28, 2023 6.180 6.500 6.140 6.210 18,411,764 +0.05(+0.81%)
Dec 27, 2023 6.110 6.260 6.040 6.160 11,018,283 +0.05(+0.82%)
Dec 26, 2023 6.080 6.190 5.960 6.110 13,000,708 +0.01(+0.16%)
Dec 22, 2023 6.050 6.200 5.960 6.100 15,846,620 +0.03(+0.49%)
Dec 21, 2023 6.330 6.380 5.930 6.070 28,635,088 -0.10(-1.62%)
Dec 20, 2023 6.690 6.700 6.170 6.170 26,663,972 -0.57(-8.46%)
Dec 19, 2023 6.780 6.820 6.630 6.740 16,541,605 +0.00(+0.00%)
Dec 18, 2023 6.660 6.840 6.470 6.740 17,392,176 +0.09(+1.35%)
Dec 15, 2023 6.790 6.810 6.620 6.650 36,845,560 -0.06(-0.89%)
Dec 14, 2023 6.940 7.220 6.670 6.710 28,462,930 -0.10(-1.47%)
Dec 13, 2023 6.770 6.915 6.500 6.810 21,653,716 +0.09(+1.34%)
Dec 12, 2023 7.140 7.150 6.700 6.720 16,691,395 -0.39(-5.49%)
Dec 11, 2023 6.860 7.120 6.730 7.110 14,390,033 +0.18(+2.60%)
Dec 08, 2023 6.820 7.040 6.790 6.930 11,951,453 +0.11(+1.61%)
Dec 07, 2023 6.790 6.920 6.711 6.820 11,563,065 +0.03(+0.44%)
Dec 06, 2023 7.070 7.145 6.770 6.790 16,916,108 -0.23(-3.28%)
Dec 05, 2023 7.420 7.450 6.880 7.020 20,944,800 -0.47(-6.28%)
Dec 04, 2023 6.870 7.540 6.810 7.490 30,356,534 +0.63(+9.18%)
Dec 01, 2023 6.660 6.990 6.530 6.860 24,079,384 +0.21(+3.16%)
Nov 30, 2023 7.150 7.180 6.640 6.650 20,253,574 -0.52(-7.25%)
Nov 29, 2023 6.950 7.340 6.860 7.170 32,381,584 +0.47(+7.01%)
Nov 28, 2023 6.730 6.800 6.534 6.700 17,417,916 -0.10(-1.47%)
Nov 27, 2023 6.880 6.890 6.670 6.800 11,468,398 -0.10(-1.45%)
Nov 24, 2023 6.970 7.030 6.820 6.900 8,594,107 -0.09(-1.29%)
Nov 22, 2023 6.720 7.105 6.600 6.990 18,536,348 +0.34(+5.11%)
Nov 21, 2023 7.070 7.090 6.520 6.650 26,352,772 -0.51(-7.12%)
Nov 20, 2023 7.500 7.520 7.150 7.160 13,323,179 -0.27(-3.63%)
Nov 17, 2023 7.420 7.500 7.260 7.430 13,224,029 +0.04(+0.54%)
Nov 16, 2023 7.840 7.850 7.360 7.390 19,775,306 -0.50(-6.34%)
Nov 15, 2023 8.180 8.295 7.770 7.890 20,196,366 -0.18(-2.23%)
Nov 14, 2023 8.180 8.250 7.780 8.070 19,973,648 +0.17(+2.15%)
Nov 13, 2023 7.950 7.960 7.610 7.900 17,153,092 -0.11(-1.37%)
Nov 10, 2023 8.420 8.447 7.840 8.010 29,212,862 -0.70(-8.04%)
Nov 09, 2023 8.180 9.370 8.020 8.710 63,294,532 -1.38(-13.68%)
Nov 08, 2023 10.30 10.36 9.960 10.09 18,736,876 -0.13(-1.27%)
Nov 07, 2023 10.98 11.03 10.11 10.22 15,941,753 -0.73(-6.67%)
Nov 06, 2023 11.00 11.43 10.76 10.95 20,672,464 +0.23(+2.15%)
Nov 03, 2023 10.64 11.30 10.53 10.72 22,573,422 +0.23(+2.19%)
Nov 02, 2023 10.22 10.67 10.21 10.49 14,459,383 +0.46(+4.59%)
Nov 01, 2023 10.76 10.80 10.01 10.03 14,606,312 -0.65(-6.09%)
Oct 31, 2023 10.00 10.69 9.960 10.68 18,130,268 +0.72(+7.23%)
Oct 30, 2023 9.290 10.01 9.240 9.960 16,554,138 +0.81(+8.85%)
Oct 27, 2023 9.270 9.660 9.130 9.150 13,892,406 -0.08(-0.87%)
Oct 26, 2023 9.340 9.470 9.080 9.230 12,463,077 -0.05(-0.54%)
Oct 25, 2023 9.420 9.540 9.080 9.280 12,716,117 -0.05(-0.54%)
Oct 24, 2023 9.340 9.960 9.190 9.330 15,313,531 +0.17(+1.86%)
Oct 23, 2023 9.370 9.620 8.910 9.160 17,154,722 +0.08(+0.88%)
Oct 20, 2023 9.130 9.700 9.000 9.080 13,827,922 -0.28(-2.99%)
Oct 19, 2023 9.300 9.830 8.970 9.360 18,126,960 +0.20(+2.18%)
Oct 18, 2023 9.820 10.22 9.160 9.160 17,196,464 -0.70(-7.10%)
Oct 17, 2023 9.170 10.26 9.155 9.860 23,483,786 +0.53(+5.68%)
Oct 16, 2023 9.230 9.540 8.960 9.330 19,008,238 -0.17(-1.79%)
Oct 13, 2023 10.74 10.84 9.340 9.500 31,338,884 -1.50(-13.64%)
Oct 12, 2023 10.64 11.17 10.21 11.00 31,663,452 +0.58(+5.57%)
Oct 11, 2023 10.00 10.52 9.810 10.42 23,742,072 +0.50(+5.04%)
Oct 10, 2023 9.910 10.38 9.620 9.920 27,354,274 +0.10(+1.02%)
Oct 09, 2023 9.120 9.860 9.060 9.820 26,707,582 +0.56(+6.05%)
Oct 06, 2023 8.260 9.430 8.210 9.260 35,656,520 +0.96(+11.57%)
Oct 05, 2023 8.250 8.830 8.155 8.300 20,133,672 -0.04(-0.48%)
Oct 04, 2023 7.880 8.500 7.730 8.340 18,703,718 +0.49(+6.24%)
Oct 03, 2023 8.110 8.280 7.835 7.850 11,336,781 -0.30(-3.68%)
Oct 02, 2023 8.060 8.400 7.765 8.150 17,415,854 +0.16(+2.00%)
Sep 29, 2023 7.840 8.310 7.835 7.990 17,752,392 +0.20(+2.57%)
Sep 28, 2023 7.500 7.790 7.310 7.790 15,113,577 +0.22(+2.91%)
Sep 27, 2023 7.950 8.100 7.500 7.570 15,694,701 -0.34(-4.30%)
Sep 26, 2023 8.080 8.460 7.770 7.910 16,670,561 -0.23(-2.83%)
Sep 25, 2023 7.690 8.320 8.070 8.140 20,435,428 +0.52(+6.82%)
Sep 22, 2023 7.770 8.090 7.590 7.620 13,921,858 -0.08(-1.04%)
Sep 21, 2023 8.110 8.340 7.690 7.700 14,846,269 -0.46(-5.64%)
Sep 20, 2023 8.050 8.690 7.970 8.160 23,079,132 -0.09(-1.09%)
Sep 19, 2023 7.700 8.365 7.330 8.250 23,432,082 +0.45(+5.77%)
Sep 18, 2023 8.250 8.319 7.680 7.800 18,532,652 -0.56(-6.70%)
Sep 15, 2023 8.090 8.540 7.880 8.360 24,215,768 +0.22(+2.70%)
Sep 14, 2023 8.910 9.100 8.045 8.140 46,776,744 -0.10(-1.21%)
Sep 13, 2023 7.570 8.350 7.380 8.240 37,542,512 +0.67(+8.85%)
Sep 12, 2023 7.380 8.140 7.220 7.570 37,765,380 +0.23(+3.13%)
Sep 11, 2023 7.420 7.640 7.050 7.340 26,315,722 +0.16(+2.23%)
Sep 08, 2023 7.960 8.000 7.100 7.180 32,634,548 -0.94(-11.58%)
Sep 07, 2023 8.250 8.380 7.710 8.120 47,617,640 -0.50(-5.80%)
Sep 06, 2023 11.70 11.70 8.430 8.620 84,713,360 -5.02(-36.80%)
Sep 05, 2023 13.00 13.76 12.64 13.64 20,066,852 +0.54(+4.12%)
Sep 01, 2023 12.68 13.23 12.12 13.10 22,944,956 +0.55(+4.38%)
Aug 31, 2023 13.90 13.90 12.55 12.55 38,908,392 -0.18(-1.41%)
Aug 30, 2023 11.10 13.64 10.73 12.73 54,986,552 +1.82(+16.68%)
Aug 29, 2023 11.24 11.70 10.72 10.91 27,253,424 -0.16(-1.45%)
Aug 28, 2023 11.99 12.35 11.05 11.07 24,846,756 -1.36(-10.94%)
Aug 25, 2023 13.44 14.45 12.39 12.43 24,096,766 -1.94(-13.50%)
Aug 24, 2023 16.31 16.60 13.32 14.37 26,346,116 -5.23(-26.68%)
Aug 23, 2023 19.50 22.00 19.40 19.60 19,901,968 -5.90(-23.14%)
Aug 22, 2023 31.00 31.10 24.60 25.50 10,915,238 -5.70(-18.27%)
Aug 21, 2023 40.00 40.30 30.50 31.20 11,349,790 -9.70(-23.72%)
Aug 18, 2023 40.60 41.90 38.60 40.90 5,165,858 +0.50(+1.24%)
Aug 17, 2023 36.70 40.60 36.40 40.40 7,117,356 +2.90(+7.73%)
Aug 16, 2023 36.80 38.40 34.70 37.50 5,692,364 +0.70(+1.90%)
Aug 15, 2023 34.90 38.00 33.00 36.80 7,058,773 +2.90(+8.55%)
Aug 14, 2023 33.30 36.40 31.80 33.90 13,379,984 -18.70(-35.55%)
Aug 11, 2023 49.10 52.80 49.10 52.60 5,967,184 +2.80(+5.62%)
Aug 10, 2023 49.50 51.00 49.00 49.80 1,389,425 +0.80(+1.63%)
Aug 09, 2023 50.90 51.60 48.60 49.00 1,805,872 -1.90(-3.73%)
Aug 08, 2023 54.60 54.40 50.00 50.90 3,031,955 -0.30(-0.59%)
Aug 07, 2023 50.40 52.80 50.10 51.20 2,691,615 +1.90(+3.85%)
Aug 04, 2023 49.10 50.80 48.20 49.30 2,087,550 +0.20(+0.41%)
Aug 03, 2023 47.90 49.80 47.40 49.10 1,480,154 +1.10(+2.29%)
Aug 02, 2023 48.50 48.80 46.80 48.00 1,548,250 -1.30(-2.64%)
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.