Skip to main content

AMC Entertainment Holdings Inc (NY: AMC )

24.44 -1.02 (-4.01%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 29.50 29.50 26.07 28.18 628,853 -0.05(-0.18%)
Apr 28, 2016 28.25 28.37 28.02 28.23 404,227 +0.22(+0.79%)
Apr 27, 2016 27.66 28.27 27.33 28.01 214,357 +0.59(+2.15%)
Apr 26, 2016 27.12 27.55 26.65 27.42 268,674 +0.43(+1.59%)
Apr 25, 2016 27.06 27.22 26.74 26.99 388,343 -0.47(-1.71%)
Apr 22, 2016 27.58 27.75 27.10 27.46 202,737 +0.00(+0.00%)
Apr 21, 2016 27.87 28.25 27.24 27.46 173,530 -0.31(-1.12%)
Apr 20, 2016 27.96 28.17 27.51 27.77 142,705 +0.02(+0.07%)
Apr 19, 2016 28.37 28.61 27.68 27.75 118,080 -0.47(-1.67%)
Apr 18, 2016 27.40 28.23 27.40 28.22 144,912 +0.65(+2.36%)
Apr 15, 2016 27.90 28.13 27.54 27.57 88,496 -0.29(-1.04%)
Apr 14, 2016 28.06 28.11 27.62 27.86 194,729 -0.30(-1.07%)
Apr 13, 2016 27.66 28.33 27.57 28.16 188,718 +0.77(+2.81%)
Apr 12, 2016 26.95 27.66 26.87 27.39 157,084 +0.44(+1.63%)
Apr 11, 2016 27.61 27.67 26.88 26.95 193,057 -0.41(-1.50%)
Apr 08, 2016 27.48 27.62 27.02 27.36 101,005 +0.06(+0.22%)
Apr 07, 2016 28.03 28.21 27.00 27.30 171,773 -0.82(-2.92%)
Apr 06, 2016 27.64 28.17 27.53 28.12 154,106 +0.60(+2.18%)
Apr 05, 2016 27.57 27.90 27.27 27.52 123,119 -0.31(-1.11%)
Apr 04, 2016 28.68 28.71 27.68 27.83 219,431 -0.81(-2.83%)
Apr 01, 2016 27.86 28.74 27.57 28.64 273,486 +0.65(+2.32%)
Mar 31, 2016 28.33 28.62 27.92 27.99 210,516 -0.37(-1.30%)
Mar 30, 2016 28.20 28.61 27.85 28.36 259,341 -0.59(-2.04%)
Mar 29, 2016 28.69 29.05 28.17 28.95 215,855 +0.22(+0.77%)
Mar 28, 2016 28.32 28.99 28.18 28.73 225,020 +0.67(+2.39%)
Mar 24, 2016 27.87 28.06 28.06 28.06 200,200 +0.09(+0.32%)
Mar 23, 2016 28.64 29.00 27.93 27.97 229,926 -0.38(-1.34%)
Mar 22, 2016 28.81 28.95 27.95 28.35 347,144 -0.50(-1.73%)
Mar 21, 2016 29.32 29.50 28.77 28.85 207,747 -0.56(-1.90%)
Mar 18, 2016 29.10 29.48 28.87 29.41 659,588 +0.43(+1.48%)
Mar 17, 2016 28.95 29.28 28.80 28.98 377,673 -0.02(-0.07%)
Mar 16, 2016 28.76 29.29 28.76 29.00 383,717 +0.12(+0.42%)
Mar 15, 2016 29.30 29.45 28.72 28.88 259,331 -0.51(-1.74%)
Mar 14, 2016 29.43 29.92 29.38 29.39 187,342 -0.15(-0.51%)
Mar 11, 2016 29.21 29.72 28.75 29.54 299,364 +0.59(+2.04%)
Mar 10, 2016 28.51 29.05 28.01 28.95 242,591 +0.51(+1.79%)
Mar 09, 2016 28.53 28.88 28.21 28.44 308,899 +0.05(+0.18%)
Mar 08, 2016 28.46 28.84 28.30 28.39 485,995 -0.29(-1.01%)
Mar 07, 2016 26.84 28.74 26.84 28.68 433,266 +1.66(+6.14%)
Mar 04, 2016 26.40 27.24 25.40 27.02 1,264,574 +1.32(+5.14%)
Mar 03, 2016 25.24 25.78 25.13 25.70 263,837 +0.35(+1.38%)
Mar 02, 2016 24.94 25.39 24.62 25.35 177,327 +0.47(+1.89%)
Mar 01, 2016 24.03 25.41 23.98 24.88 383,933 +0.85(+3.54%)
Feb 29, 2016 24.68 25.24 22.20 24.03 701,528 +0.73(+3.13%)
Feb 26, 2016 22.59 23.46 22.59 23.30 275,658 +0.83(+3.69%)
Feb 25, 2016 22.61 22.66 21.80 22.47 191,957 -0.08(-0.35%)
Feb 24, 2016 21.90 22.67 21.50 22.55 137,590 +0.51(+2.31%)
Feb 23, 2016 22.25 22.46 21.90 22.04 222,573 -0.24(-1.08%)
Feb 22, 2016 22.02 22.48 21.91 22.28 162,088 +0.41(+1.87%)
Feb 19, 2016 21.56 21.91 21.09 21.87 127,447 +0.18(+0.83%)
Feb 18, 2016 21.82 21.93 21.01 21.69 187,159 -0.03(-0.14%)
Feb 17, 2016 22.60 23.01 21.70 21.72 273,180 -0.71(-3.17%)
Feb 16, 2016 20.65 22.60 20.65 22.43 331,509 +1.97(+9.63%)
Feb 12, 2016 20.89 20.46 20.46 20.46 434,600 -0.30(-1.45%)
Feb 11, 2016 19.73 20.80 19.51 20.76 153,246 +0.67(+3.33%)
Feb 10, 2016 20.16 20.90 19.99 20.09 166,067 +0.03(+0.15%)
Feb 09, 2016 19.91 20.32 19.68 20.06 170,200 -0.19(-0.94%)
Feb 08, 2016 20.06 20.78 19.28 20.25 333,639 -0.02(-0.10%)
Feb 05, 2016 21.89 21.98 20.04 20.27 412,100 -1.34(-6.20%)
Feb 04, 2016 21.06 21.78 21.06 21.61 253,670 +0.58(+2.76%)
Feb 03, 2016 21.01 21.15 20.53 21.03 147,243 +0.18(+0.86%)
Feb 02, 2016 21.07 21.19 20.44 20.85 225,446 -0.47(-2.20%)
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.