Skip to main content

Amc Entertainment Holdings Inc (NY: AMC )

18.02 -1.27 (-6.58%)
Official Closing Price Updated: 6:30 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 22.51 23.18 21.23 23.14 598,996 +0.66(+2.94%)
Apr 29, 2014 22.73 22.83 22.14 22.48 150,572 -0.11(-0.49%)
Apr 28, 2014 22.17 22.70 21.87 22.59 289,596 +0.50(+2.26%)
Apr 25, 2014 23.22 23.24 21.95 22.09 328,250 -1.29(-5.52%)
Apr 24, 2014 22.98 23.86 22.84 23.38 134,589 +0.51(+2.23%)
Apr 23, 2014 22.82 23.46 22.74 22.87 302,098 +0.08(+0.35%)
Apr 22, 2014 23.37 23.48 22.65 22.79 202,493 -0.60(-2.57%)
Apr 21, 2014 22.30 23.64 22.30 23.39 312,363 +1.09(+4.89%)
Apr 17, 2014 22.44 22.30 22.30 22.30 367,100 -0.21(-0.93%)
Apr 16, 2014 22.45 22.63 22.02 22.51 190,982 +0.10(+0.45%)
Apr 15, 2014 23.66 23.94 22.17 22.41 264,199 -1.18(-5.00%)
Apr 14, 2014 23.88 24.01 23.51 23.59 305,207 -0.01(-0.04%)
Apr 11, 2014 22.73 23.71 21.91 23.60 581,499 +0.72(+3.15%)
Apr 10, 2014 23.59 23.64 22.88 22.88 117,977 -0.76(-3.21%)
Apr 09, 2014 24.06 24.12 23.57 23.64 282,041 -0.33(-1.38%)
Apr 08, 2014 23.04 24.18 22.81 23.97 522,029 +0.95(+4.13%)
Apr 07, 2014 23.01 23.16 22.54 23.02 238,463 +0.00(+0.00%)
Apr 04, 2014 23.60 23.70 22.59 23.02 322,854 -0.46(-1.96%)
Apr 03, 2014 24.86 25.00 23.43 23.48 374,741 -1.32(-5.32%)
Apr 02, 2014 24.73 25.14 24.52 24.80 321,513 +0.08(+0.32%)
Apr 01, 2014 24.20 24.72 23.87 24.72 374,604 +0.47(+1.94%)
Mar 31, 2014 23.99 24.25 23.38 24.25 2,331,347 +0.35(+1.46%)
Mar 28, 2014 23.42 23.99 23.38 23.90 283,604 +0.48(+2.05%)
Mar 27, 2014 23.77 24.07 23.26 23.42 284,290 -0.44(-1.84%)
Mar 26, 2014 24.07 24.07 23.70 23.86 238,240 -0.15(-0.62%)
Mar 25, 2014 23.31 24.21 23.30 24.01 398,432 +0.83(+3.58%)
Mar 24, 2014 23.00 23.23 22.30 23.18 385,525 +0.12(+0.52%)
Mar 21, 2014 23.28 23.69 22.82 23.06 1,645,872 -0.45(-1.91%)
Mar 20, 2014 23.47 23.65 22.98 23.51 429,168 -0.07(-0.30%)
Mar 19, 2014 23.90 23.90 23.19 23.58 569,230 -0.82(-3.36%)
Mar 18, 2014 25.17 25.25 24.34 24.40 547,499 -0.66(-2.63%)
Mar 17, 2014 24.17 25.43 24.17 25.06 867,907 +0.95(+3.94%)
Mar 14, 2014 23.85 24.80 23.73 24.11 567,047 +0.24(+1.01%)
Mar 13, 2014 23.34 24.56 23.34 23.87 827,604 +0.58(+2.49%)
Mar 12, 2014 23.99 24.58 23.02 23.29 508,144 -0.69(-2.88%)
Mar 11, 2014 24.94 26.68 23.98 23.98 1,226,716 -0.83(-3.35%)
Mar 10, 2014 25.30 26.40 24.74 24.81 398,494 -0.66(-2.59%)
Mar 07, 2014 25.43 25.81 24.76 25.47 487,710 +0.25(+0.99%)
Mar 06, 2014 24.78 25.29 24.59 25.22 351,261 +0.56(+2.27%)
Mar 05, 2014 24.04 24.80 24.04 24.66 355,371 +0.68(+2.84%)
Mar 04, 2014 23.08 24.46 23.08 23.98 1,157,187 +1.03(+4.49%)
Mar 03, 2014 22.97 23.60 22.77 22.95 432,922 +0.06(+0.26%)
Feb 28, 2014 22.74 22.94 22.35 22.89 306,190 +0.15(+0.66%)
Feb 27, 2014 22.52 22.94 22.14 22.74 374,295 +0.22(+0.98%)
Feb 26, 2014 22.75 22.88 21.67 22.52 567,500 +0.05(+0.22%)
Feb 25, 2014 22.48 22.93 22.31 22.47 252,534 +0.08(+0.36%)
Feb 24, 2014 22.43 22.44 21.93 22.39 245,386 +0.08(+0.36%)
Feb 21, 2014 22.00 22.64 21.79 22.31 303,760 +0.36(+1.64%)
Feb 20, 2014 21.80 22.06 21.63 21.95 179,773 +0.02(+0.09%)
Feb 19, 2014 21.92 22.25 21.76 21.93 210,859 -0.06(-0.27%)
Feb 18, 2014 22.10 22.10 21.80 21.99 183,778 -0.01(-0.05%)
Feb 14, 2014 22.18 22.00 22.00 22.00 172,600 -0.10(-0.45%)
Feb 13, 2014 21.74 22.45 21.72 22.10 183,370 +0.06(+0.27%)
Feb 12, 2014 21.71 22.09 21.46 22.04 147,941 +0.27(+1.24%)
Feb 11, 2014 21.46 21.78 21.30 21.77 156,211 +0.40(+1.87%)
Feb 10, 2014 21.25 21.37 21.07 21.37 118,292 +0.05(+0.23%)
Feb 07, 2014 21.21 21.33 20.91 21.32 129,926 +0.16(+0.76%)
Feb 06, 2014 20.99 21.16 20.71 21.16 211,648 +0.12(+0.57%)
Feb 05, 2014 20.84 21.13 20.30 21.04 362,040 +0.02(+0.10%)
Feb 04, 2014 21.05 21.17 20.62 21.02 311,482 -0.03(-0.14%)
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.