AMC Entertainment Holdings Inc (NY: AMC )

20.57 USD -0.09 (-0.44%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 28.76 29.40 27.11 27.20 23,408,053 -1.74(-6.01%)
Dec 30, 2021 27.91 30.19 27.68 28.94 36,000,868 +0.99(+3.54%)
Dec 29, 2021 27.75 28.35 26.62 27.95 30,937,006 +0.23(+0.83%)
Dec 28, 2021 28.18 29.74 27.59 27.72 31,539,754 -0.98(-3.41%)
Dec 27, 2021 28.35 29.39 27.01 28.70 30,740,879 +0.18(+0.63%)
Dec 23, 2021 28.86 29.43 26.82 28.52 37,006,109 -0.16(-0.56%)
Dec 22, 2021 29.94 30.48 28.04 28.68 36,914,834 -1.62(-5.35%)
Dec 21, 2021 29.40 32.23 29.05 30.30 46,755,550 +0.60(+2.02%)
Dec 20, 2021 28.96 30.70 28.11 29.70 66,834,126 +0.58(+1.99%)
Dec 17, 2021 24.39 30.71 23.65 29.12 144,753,301 +4.67(+19.10%)
Dec 16, 2021 25.35 25.87 24.08 24.45 43,621,610 -0.21(-0.85%)
Dec 15, 2021 24.60 25.28 22.53 24.66 52,744,247 +0.16(+0.65%)
Dec 14, 2021 20.91 25.12 20.80 24.50 106,877,721 +1.26(+5.42%)
Dec 13, 2021 27.49 27.63 22.46 23.24 83,581,000 -4.20(-15.31%)
Dec 10, 2021 29.35 29.93 26.00 27.44 58,858,933 -2.02(-6.86%)
Dec 09, 2021 31.75 32.95 29.31 29.46 36,370,524 -2.89(-8.93%)
Dec 08, 2021 30.78 33.92 29.77 32.35 46,153,244 +1.31(+4.22%)
Dec 07, 2021 30.03 31.68 29.50 31.04 47,848,725 +2.25(+7.82%)
Dec 06, 2021 28.10 30.47 27.15 28.79 44,965,253 -0.22(-0.76%)
Dec 03, 2021 30.83 31.06 25.31 29.01 66,189,571 -1.27(-4.19%)
Dec 02, 2021 29.27 31.22 27.01 30.28 54,746,532 +1.71(+5.99%)
Dec 01, 2021 34.71 34.94 26.85 28.57 63,322,873 -5.37(-15.82%)
Nov 30, 2021 36.77 37.05 32.75 33.94 41,256,588 -2.90(-7.87%)
Nov 29, 2021 38.26 38.43 35.92 36.84 23,999,260 -0.79(-2.10%)
Nov 26, 2021 36.29 38.16 36.13 37.63 19,731,817 -1.26(-3.24%)
Nov 24, 2021 39.14 39.33 37.55 38.89 18,270,809 -0.27(-0.69%)
Nov 23, 2021 41.25 42.03 38.07 39.16 27,331,397 -2.08(-5.04%)
Nov 22, 2021 41.51 42.99 40.29 41.24 28,773,798 +0.37(+0.91%)
Nov 19, 2021 40.20 41.38 39.66 40.87 20,692,395 +0.46(+1.14%)
Nov 18, 2021 42.39 40.48 39.78 40.41 25,210,906 -1.72(-4.08%)
Nov 17, 2021 42.34 44.00 42.02 42.13 23,266,538 -0.47(-1.10%)
Nov 16, 2021 41.97 44.43 41.23 42.60 38,287,322 -0.08(-0.19%)
Nov 15, 2021 40.35 43.23 40.21 42.68 39,841,701 +2.68(+6.70%)
Nov 12, 2021 39.60 40.44 39.12 40.00 23,623,187 +0.54(+1.37%)
Nov 11, 2021 38.00 40.20 37.50 39.46 30,433,917 -0.94(-2.33%)
Nov 10, 2021 38.79 40.40 32,303,243 +0.47(+1.18%)
Nov 09, 2021 42.43 42.60 39.25 39.93 37,835,364 -5.13(-11.38%)
Nov 08, 2021 42.48 45.95 41.77 45.06 69,930,084 +3.36(+8.06%)
Nov 05, 2021 41.16 41.97 39.93 41.70 40,076,991 +1.65(+4.12%)
Nov 04, 2021 40.39 41.30 39.11 40.05 28,496,489 -0.74(-1.81%)
Nov 03, 2021 40.99 44.21 38.88 40.79 82,143,493 +2.00(+5.16%)
Nov 02, 2021 37.62 38.80 36.63 38.79 44,133,915 +1.72(+4.64%)
Nov 01, 2021 35.65 37.19 36.21 37.07 33,884,073 +1.70(+4.81%)
Oct 29, 2021 35.34 36.63 34.53 35.37 32,841,567 +0.14(+0.40%)
Oct 28, 2021 35.09 36.07 34.86 35.23 23,744,738 +0.47(+1.35%)
Oct 27, 2021 36.33 36.79 34.58 34.76 26,071,120 -1.29(-3.58%)
Oct 26, 2021 36.53 36.05 27,643,156 -0.78(-2.12%)
Oct 25, 2021 36.23 37.85 35.78 36.83 30,857,748 +0.23(+0.63%)
Oct 22, 2021 37.31 37.67 35.96 36.60 46,324,198 -2.64(-6.73%)
Oct 21, 2021 40.89 41.94 38.80 39.24 33,787,968 -1.64(-4.01%)
Oct 20, 2021 40.65 41.75 40.30 40.88 31,190,488 +0.08(+0.20%)
Oct 19, 2021 42.96 44.44 40.74 40.80 52,622,170 -2.23(-5.18%)
Oct 18, 2021 40.79 43.63 40.49 43.03 50,035,841 +2.29(+5.62%)
Oct 15, 2021 40.20 41.79 39.78 40.74 46,524,745 +0.67(+1.67%)
Oct 14, 2021 37.80 41.10 37.76 40.07 67,645,157 +2.16(+5.70%)
Oct 13, 2021 36.72 38.15 36.12 37.91 33,460,173 +1.09(+2.96%)
Oct 12, 2021 37.25 37.57 36.22 36.82 25,194,928 -0.43(-1.15%)
Oct 11, 2021 36.85 38.66 36.30 37.25 37,315,876 +0.06(+0.16%)
Oct 08, 2021 37.92 38.78 37.06 37.19 29,643,388 -0.95(-2.49%)
Oct 07, 2021 36.78 38.55 36.60 38.14 37,672,882 +1.31(+3.56%)
Oct 06, 2021 36.36 37.65 35.64 36.83 35,525,773 -0.23(-0.62%)
Oct 05, 2021 36.86 38.10 36.19 37.06 37,670,263 +0.29(+0.79%)
Oct 04, 2021 38.90 38.90 36.33 36.77 39,881,030 -1.69(-4.39%)
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.