Skip to main content

AMC Entertainment Holdings Inc (NY: AMC )

12.03 -1.05 (-8.03%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 32.10 32.12 29.28 30.06 1,006,092 -2.44(-7.51%)
Apr 29, 2015 32.22 32.89 32.14 32.50 243,654 +0.12(+0.37%)
Apr 28, 2015 32.05 32.78 31.89 32.38 434,229 +0.34(+1.06%)
Apr 27, 2015 32.87 33.25 31.59 32.04 382,315 -0.83(-2.53%)
Apr 24, 2015 32.98 33.20 32.64 32.87 138,916 -0.10(-0.30%)
Apr 23, 2015 33.00 33.11 32.52 32.97 178,302 +0.07(+0.21%)
Apr 22, 2015 33.26 33.26 32.74 32.90 95,043 -0.47(-1.41%)
Apr 21, 2015 33.80 33.91 33.11 33.37 103,351 -0.32(-0.95%)
Apr 20, 2015 32.88 33.70 32.77 33.69 163,487 +0.89(+2.71%)
Apr 17, 2015 32.98 33.16 32.06 32.80 354,315 -0.56(-1.68%)
Apr 16, 2015 33.86 34.00 33.31 33.36 90,269 -0.55(-1.62%)
Apr 15, 2015 34.00 34.51 33.86 33.91 77,985 +0.22(+0.65%)
Apr 14, 2015 33.77 33.96 33.29 33.69 236,334 +0.25(+0.75%)
Apr 13, 2015 33.42 33.68 32.65 33.44 446,705 -0.66(-1.94%)
Apr 10, 2015 34.27 34.31 34.03 34.10 117,053 -0.15(-0.44%)
Apr 09, 2015 34.75 35.05 34.10 34.25 240,445 -0.95(-2.70%)
Apr 08, 2015 34.78 35.33 34.55 35.20 226,151 +0.49(+1.41%)
Apr 07, 2015 35.42 35.58 34.67 34.71 170,738 -0.67(-1.89%)
Apr 06, 2015 35.19 35.65 35.08 35.38 156,014 +0.20(+0.57%)
Apr 02, 2015 34.75 35.18 35.18 35.18 119,300 +0.42(+1.21%)
Apr 01, 2015 35.37 35.62 34.18 34.76 326,810 -0.73(-2.06%)
Mar 31, 2015 35.45 35.91 35.16 35.49 202,769 -0.03(-0.08%)
Mar 30, 2015 35.21 35.69 35.06 35.52 237,305 +0.57(+1.63%)
Mar 27, 2015 34.58 35.30 34.43 34.95 125,752 +0.32(+0.92%)
Mar 26, 2015 34.59 34.91 34.21 34.63 94,161 +0.12(+0.35%)
Mar 25, 2015 35.07 35.10 34.35 34.51 176,838 -0.44(-1.26%)
Mar 24, 2015 35.83 35.91 34.89 34.95 179,037 -0.91(-2.54%)
Mar 23, 2015 35.70 36.13 35.62 35.86 126,742 +0.18(+0.50%)
Mar 20, 2015 35.49 35.86 35.40 35.68 287,428 +0.23(+0.65%)
Mar 19, 2015 35.41 35.65 35.25 35.45 227,191 +0.13(+0.37%)
Mar 18, 2015 35.03 35.57 34.86 35.32 114,021 +0.18(+0.51%)
Mar 17, 2015 34.98 35.37 34.89 35.14 147,604 -0.02(-0.06%)
Mar 16, 2015 35.23 35.46 34.99 35.16 204,406 +0.26(+0.74%)
Mar 13, 2015 34.24 35.34 34.09 34.90 336,217 +0.58(+1.69%)
Mar 12, 2015 34.73 35.06 33.83 34.32 350,534 -0.18(-0.52%)
Mar 11, 2015 33.91 34.58 33.91 34.50 244,615 +0.70(+2.07%)
Mar 10, 2015 34.57 34.64 33.77 33.80 277,726 -1.08(-3.10%)
Mar 09, 2015 34.03 35.05 33.93 34.88 183,180 +0.92(+2.71%)
Mar 06, 2015 34.62 34.89 33.90 33.96 281,983 -0.91(-2.61%)
Mar 05, 2015 35.05 35.20 34.70 34.87 347,999 -0.18(-0.51%)
Mar 04, 2015 34.92 35.57 34.76 35.05 288,821 +0.19(+0.55%)
Mar 03, 2015 35.20 35.38 34.29 34.86 599,191 -0.38(-1.08%)
Mar 02, 2015 34.57 35.45 34.43 35.24 417,730 +0.86(+2.50%)
Feb 27, 2015 34.16 34.70 33.80 34.38 512,411 +0.75(+2.23%)
Feb 26, 2015 33.01 33.81 32.96 33.63 293,778 +0.65(+1.97%)
Feb 25, 2015 32.98 33.33 32.78 32.98 277,388 +0.04(+0.12%)
Feb 24, 2015 32.84 32.95 32.62 32.94 164,930 +0.25(+0.76%)
Feb 23, 2015 32.72 32.83 32.43 32.69 220,040 +0.08(+0.25%)
Feb 20, 2015 32.58 32.66 32.04 32.61 314,670 +0.13(+0.40%)
Feb 19, 2015 31.59 32.97 31.56 32.48 595,178 +0.96(+3.05%)
Feb 18, 2015 31.35 31.61 30.13 31.52 1,740,300 +0.62(+2.01%)
Feb 17, 2015 30.89 31.20 30.53 30.90 860,743 +0.28(+0.91%)
Feb 13, 2015 30.33 30.62 30.62 30.62 421,300 +0.23(+0.76%)
Feb 12, 2015 30.50 30.54 30.25 30.39 208,340 +0.10(+0.33%)
Feb 11, 2015 30.22 30.36 30.10 30.29 95,121 +0.11(+0.36%)
Feb 10, 2015 30.01 30.45 29.77 30.18 206,842 +0.20(+0.67%)
Feb 09, 2015 29.75 30.14 29.36 29.98 434,610 +0.56(+1.90%)
Feb 06, 2015 29.45 29.48 29.13 29.42 106,152 -0.01(-0.03%)
Feb 05, 2015 29.45 29.49 29.13 29.43 136,657 +0.12(+0.41%)
Feb 04, 2015 28.95 29.55 28.95 29.31 642,275 +0.30(+1.03%)
Feb 03, 2015 28.41 29.60 28.03 29.01 768,886 +0.73(+2.58%)
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.