Skip to main content

AMC Entertainment Holdings (NY: AMC )

4.780 -0.040 (-0.83%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 8.734 8.739 7.966 8.178 3,697,888 -0.66(-7.51%)
Apr 29, 2015 8.766 8.948 8.744 8.842 895,549 +0.03(+0.37%)
Apr 28, 2015 8.720 8.920 8.676 8.810 1,596,007 +0.09(+1.06%)
Apr 27, 2015 8.943 9.046 8.595 8.717 1,405,197 -0.23(-2.53%)
Apr 24, 2015 8.973 9.033 8.880 8.943 510,585 -0.03(-0.30%)
Apr 23, 2015 8.978 9.008 8.848 8.970 655,348 +0.02(+0.21%)
Apr 22, 2015 9.049 9.049 8.908 8.951 349,330 -0.13(-1.41%)
Apr 21, 2015 9.196 9.226 9.008 9.079 379,866 -0.09(-0.95%)
Apr 20, 2015 8.946 9.169 8.916 9.166 600,896 +0.24(+2.71%)
Apr 17, 2015 8.973 9.022 8.723 8.924 1,302,283 -0.15(-1.68%)
Apr 16, 2015 9.212 9.250 9.063 9.076 331,783 -0.15(-1.62%)
Apr 15, 2015 9.250 9.388 9.212 9.226 286,633 +0.06(+0.65%)
Apr 14, 2015 9.188 9.240 9.057 9.166 868,645 +0.07(+0.75%)
Apr 13, 2015 9.093 9.164 8.883 9.098 1,641,863 -0.18(-1.94%)
Apr 10, 2015 9.324 9.335 9.259 9.278 430,228 -0.04(-0.44%)
Apr 09, 2015 9.454 9.536 9.278 9.318 883,755 -0.26(-2.70%)
Apr 08, 2015 9.463 9.612 9.400 9.577 831,217 +0.13(+1.41%)
Apr 07, 2015 9.637 9.680 9.433 9.444 627,547 -0.18(-1.89%)
Apr 06, 2015 9.574 9.699 9.544 9.626 573,429 +0.05(+0.57%)
Apr 02, 2015 9.454 9.571 9.571 9.571 438,486 +0.11(+1.21%)
Apr 01, 2015 9.623 9.691 9.299 9.457 1,201,189 -0.20(-2.06%)
Mar 31, 2015 9.645 9.770 9.566 9.656 745,276 -0.01(-0.08%)
Mar 30, 2015 9.580 9.710 9.540 9.664 872,213 +0.16(+1.63%)
Mar 27, 2015 9.408 9.604 9.367 9.509 462,201 +0.09(+0.92%)
Mar 26, 2015 9.411 9.498 9.308 9.422 346,088 +0.03(+0.35%)
Mar 25, 2015 9.542 9.550 9.346 9.389 649,967 -0.12(-1.26%)
Mar 24, 2015 9.748 9.771 9.493 9.509 658,050 -0.25(-2.54%)
Mar 23, 2015 9.713 9.830 9.691 9.757 465,839 +0.05(+0.50%)
Mar 20, 2015 9.656 9.757 9.631 9.708 1,056,440 +0.06(+0.65%)
Mar 19, 2015 9.634 9.699 9.591 9.645 835,039 +0.04(+0.37%)
Mar 18, 2015 9.531 9.678 9.484 9.610 419,083 +0.05(+0.51%)
Mar 17, 2015 9.517 9.623 9.493 9.561 542,518 -0.01(-0.06%)
Mar 16, 2015 9.585 9.648 9.520 9.566 751,293 +0.07(+0.74%)
Mar 13, 2015 9.316 9.615 9.275 9.495 1,235,764 +0.16(+1.69%)
Mar 12, 2015 9.449 9.539 9.204 9.338 1,288,386 -0.05(-0.52%)
Mar 11, 2015 9.226 9.408 9.226 9.386 899,081 +0.19(+2.07%)
Mar 10, 2015 9.406 9.425 9.188 9.196 1,020,781 -0.29(-3.10%)
Mar 09, 2015 9.259 9.536 9.231 9.490 673,277 +0.25(+2.71%)
Mar 06, 2015 9.419 9.493 9.223 9.240 1,036,427 -0.25(-2.61%)
Mar 05, 2015 9.536 9.577 9.441 9.487 1,279,069 -0.05(-0.51%)
Mar 04, 2015 9.501 9.678 9.457 9.536 1,061,560 +0.05(+0.54%)
Mar 03, 2015 9.577 9.626 9.329 9.484 2,202,325 -0.10(-1.08%)
Mar 02, 2015 9.406 9.645 9.367 9.588 1,535,365 +0.23(+2.50%)
Feb 27, 2015 9.294 9.441 9.196 9.354 1,883,365 +0.20(+2.23%)
Feb 26, 2015 8.981 9.199 8.967 9.150 1,079,780 +0.18(+1.97%)
Feb 25, 2015 8.973 9.068 8.920 8.973 1,019,538 +0.01(+0.12%)
Feb 24, 2015 8.935 8.965 8.875 8.962 606,199 +0.07(+0.76%)
Feb 23, 2015 8.902 8.932 8.823 8.894 808,756 +0.02(+0.25%)
Feb 20, 2015 8.864 8.885 8.717 8.872 1,156,568 +0.04(+0.40%)
Feb 19, 2015 8.595 8.970 8.587 8.837 2,187,575 +0.26(+3.05%)
Feb 18, 2015 8.529 8.600 8.196 8.576 6,396,468 +0.17(+2.01%)
Feb 17, 2015 8.404 8.489 8.306 8.407 3,163,658 +0.08(+0.91%)
Feb 13, 2015 8.252 8.331 8.331 8.331 1,548,487 +0.06(+0.76%)
Feb 12, 2015 8.298 8.309 8.232 8.268 765,753 +0.03(+0.33%)
Feb 11, 2015 8.222 8.260 8.189 8.241 349,617 +0.03(+0.36%)
Feb 10, 2015 8.165 8.285 8.100 8.211 760,247 +0.05(+0.67%)
Feb 09, 2015 8.094 8.200 7.988 8.157 1,597,408 +0.15(+1.90%)
Feb 06, 2015 8.013 8.021 7.925 8.004 390,161 -0.00(-0.03%)
Feb 05, 2015 8.013 8.023 7.925 8.007 502,282 +0.03(+0.41%)
Feb 04, 2015 7.876 8.040 7.876 7.974 2,360,680 +0.08(+1.03%)
Feb 03, 2015 7.730 8.053 7.626 7.893 2,826,038 +0.20(+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.