Skip to main content

AMC Entertainment Holdings (NY: AMC )

4.780 -0.040 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 6.938 6.979 6.875 6.911 544,499 -0.01(-0.08%)
Oct 30, 2014 6.848 6.930 6.712 6.916 552,368 +0.07(+1.03%)
Oct 29, 2014 6.660 6.660 6.489 6.845 2,501,646 +0.21(+3.11%)
Oct 28, 2014 6.456 6.663 6.407 6.639 1,079,361 +0.22(+3.43%)
Oct 27, 2014 6.364 6.516 6.372 6.418 361,687 +0.05(+0.73%)
Oct 24, 2014 6.282 6.391 6.158 6.372 305,500 +0.11(+1.74%)
Oct 23, 2014 6.228 6.296 6.098 6.263 469,647 +0.16(+2.58%)
Oct 22, 2014 6.347 6.405 6.067 6.105 533,039 -0.25(-3.90%)
Oct 21, 2014 6.100 6.358 6.066 6.353 532,715 +0.30(+4.90%)
Oct 20, 2014 6.013 6.081 5.904 6.056 708,610 +0.02(+0.27%)
Oct 17, 2014 6.271 6.339 6.010 6.040 1,095,110 -0.16(-2.59%)
Oct 16, 2014 5.926 6.269 5.822 6.201 1,195,801 +0.20(+3.40%)
Oct 15, 2014 5.841 6.013 5.741 5.996 618,681 +0.10(+1.71%)
Oct 14, 2014 5.869 6.005 5.792 5.896 935,943 +0.08(+1.40%)
Oct 13, 2014 5.918 6.064 5.765 5.814 711,127 -0.11(-1.79%)
Oct 10, 2014 6.035 6.085 5.882 5.920 487,271 -0.15(-2.42%)
Oct 09, 2014 6.138 6.154 6.035 6.067 327,534 -0.09(-1.41%)
Oct 08, 2014 6.092 6.173 5.920 6.154 368,248 +0.04(+0.67%)
Oct 07, 2014 6.307 6.342 6.108 6.113 416,345 -0.20(-3.23%)
Oct 06, 2014 6.372 6.421 6.315 6.318 211,995 -0.05(-0.81%)
Oct 03, 2014 6.356 6.410 6.285 6.369 211,999 +0.06(+0.91%)
Oct 02, 2014 6.220 6.328 6.108 6.312 893,329 +0.08(+1.27%)
Oct 01, 2014 6.258 6.277 6.192 6.233 1,004,406 -0.02(-0.35%)
Sep 30, 2014 6.361 6.410 6.179 6.255 732,383 -0.12(-1.88%)
Sep 29, 2014 6.347 6.399 6.296 6.375 432,135 -0.02(-0.26%)
Sep 26, 2014 6.323 6.414 6.263 6.391 205,011 +0.07(+1.03%)
Sep 25, 2014 6.426 6.426 6.282 6.326 266,260 -0.10(-1.48%)
Sep 24, 2014 6.456 6.492 6.353 6.421 413,552 -0.05(-0.72%)
Sep 23, 2014 6.772 6.772 6.429 6.467 594,989 -0.22(-3.33%)
Sep 22, 2014 6.690 6.775 6.671 6.690 760,787 -0.00(-0.04%)
Sep 19, 2014 6.715 6.737 6.639 6.693 739,726 -0.02(-0.36%)
Sep 18, 2014 6.750 6.800 6.707 6.717 378,925 -0.03(-0.40%)
Sep 17, 2014 6.704 6.747 6.690 6.745 307,238 +0.02(+0.36%)
Sep 16, 2014 6.693 6.753 6.606 6.720 350,249 +0.03(+0.41%)
Sep 15, 2014 6.758 6.894 6.685 6.693 702,045 -0.00(-0.04%)
Sep 12, 2014 6.679 6.720 6.535 6.696 1,477,652 +0.00(+0.00%)
Sep 11, 2014 6.639 6.723 6.609 6.696 242,645 +0.02(+0.33%)
Sep 10, 2014 6.690 6.690 6.603 6.674 668,620 -0.02(-0.24%)
Sep 09, 2014 6.777 6.777 6.632 6.690 941,460 -0.06(-0.85%)
Sep 08, 2014 6.660 6.810 6.633 6.747 1,084,790 +0.10(+1.43%)
Sep 05, 2014 6.571 6.698 6.538 6.652 505,388 +0.06(+0.95%)
Sep 04, 2014 6.527 6.633 6.467 6.590 421,127 +0.06(+0.87%)
Sep 03, 2014 6.516 6.679 6.421 6.532 650,394 +0.02(+0.29%)
Sep 02, 2014 6.434 6.527 6.440 6.513 557,040 +0.07(+1.14%)
Aug 29, 2014 6.426 6.440 6.440 6.440 216,854 +0.01(+0.13%)
Aug 28, 2014 6.405 6.448 6.349 6.432 256,020 -0.01(-0.13%)
Aug 27, 2014 6.413 6.445 6.375 6.440 345,732 +0.02(+0.25%)
Aug 26, 2014 6.399 6.475 6.383 6.424 315,739 +0.01(+0.17%)
Aug 25, 2014 6.437 6.478 6.376 6.413 126,091 +0.02(+0.34%)
Aug 22, 2014 6.345 6.483 6.337 6.391 295,910 +0.04(+0.60%)
Aug 21, 2014 6.396 6.418 6.269 6.353 436,917 -0.06(-0.93%)
Aug 20, 2014 6.396 6.426 6.318 6.413 225,888 +0.00(+0.04%)
Aug 19, 2014 6.372 6.511 6.350 6.410 445,128 +0.04(+0.55%)
Aug 18, 2014 6.339 6.456 6.307 6.375 528,904 +0.09(+1.43%)
Aug 15, 2014 6.244 6.323 6.089 6.285 436,649 +0.10(+1.58%)
Aug 14, 2014 6.304 6.304 6.171 6.187 327,023 -0.10(-1.52%)
Aug 13, 2014 6.358 6.358 6.260 6.282 305,698 -0.04(-0.65%)
Aug 12, 2014 6.342 6.369 6.263 6.323 214,391 -0.05(-0.85%)
Aug 11, 2014 6.356 6.432 6.350 6.377 367,417 +0.02(+0.34%)
Aug 08, 2014 6.399 6.407 6.282 6.356 270,593 -0.05(-0.81%)
Aug 07, 2014 6.434 6.503 6.347 6.407 347,367 -0.02(-0.38%)
Aug 06, 2014 6.290 6.522 6.290 6.432 584,643 +0.13(+2.07%)
Aug 05, 2014 6.315 6.394 6.263 6.301 596,055 -0.05(-0.86%)
Aug 04, 2014 6.288 6.361 6.173 6.356 786,486 +0.10(+1.57%)
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.