Skip to main content

AMC Entertainment Holdings (NY: AMC )

4.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 176.42 176.80 176.80 176.80 7,899 +0.22(+0.13%)
Aug 28, 2014 175.83 177.02 174.30 176.57 9,325 -0.22(-0.13%)
Aug 27, 2014 176.05 176.95 175.00 176.80 12,593 +0.45(+0.25%)
Aug 26, 2014 175.68 177.77 175.23 176.35 11,501 +0.30(+0.17%)
Aug 25, 2014 176.72 177.84 175.04 176.05 4,592 +0.60(+0.34%)
Aug 22, 2014 174.18 177.99 173.96 175.45 10,778 +1.05(+0.60%)
Aug 21, 2014 175.60 176.20 172.09 174.41 15,915 -1.64(-0.93%)
Aug 20, 2014 175.60 176.42 173.44 176.05 8,228 +0.08(+0.04%)
Aug 19, 2014 174.93 178.74 174.33 175.97 16,214 +0.97(+0.55%)
Aug 18, 2014 174.03 177.25 173.14 175.00 19,265 +2.47(+1.43%)
Aug 15, 2014 171.42 173.59 167.16 172.54 15,905 +2.69(+1.58%)
Aug 14, 2014 173.06 173.06 169.40 169.85 11,912 -2.61(-1.52%)
Aug 13, 2014 174.56 174.56 171.87 172.46 11,135 -1.12(-0.65%)
Aug 12, 2014 174.11 174.85 171.94 173.59 7,809 -1.49(-0.85%)
Aug 11, 2014 174.48 176.57 174.33 175.08 13,383 +0.60(+0.34%)
Aug 08, 2014 175.68 175.90 172.46 174.48 9,856 -1.42(-0.81%)
Aug 07, 2014 176.65 178.51 174.26 175.90 12,653 -0.67(-0.38%)
Aug 06, 2014 172.69 179.04 172.69 176.57 21,296 +3.59(+2.07%)
Aug 05, 2014 173.36 175.53 171.94 172.99 21,711 -1.49(-0.86%)
Aug 04, 2014 172.61 174.63 169.48 174.48 28,648 +2.69(+1.57%)
Aug 01, 2014 169.40 172.39 168.66 171.79 24,868 +2.69(+1.59%)
Jul 31, 2014 173.66 173.66 165.00 169.10 41,360 +0.97(+0.58%)
Jul 30, 2014 169.18 169.99 166.56 168.13 20,622 -0.52(-0.31%)
Jul 29, 2014 172.31 173.88 168.51 168.66 12,889 -3.73(-2.17%)
Jul 28, 2014 171.64 172.94 168.66 172.39 14,569 +0.52(+0.30%)
Jul 25, 2014 167.61 172.24 167.61 171.87 23,394 +3.06(+1.81%)
Jul 24, 2014 169.40 170.07 167.98 168.81 10,698 +0.00(+0.00%)
Jul 23, 2014 170.90 171.04 168.51 168.81 5,706 -1.79(-1.05%)
Jul 22, 2014 169.70 171.04 167.31 170.60 17,582 +1.42(+0.84%)
Jul 21, 2014 167.83 169.85 165.89 169.18 20,189 +0.90(+0.53%)
Jul 18, 2014 167.53 170.05 165.44 168.28 37,358 +0.52(+0.31%)
Jul 17, 2014 165.74 168.66 165.22 167.76 31,025 +1.27(+0.76%)
Jul 16, 2014 167.38 169.18 165.07 166.49 43,682 -0.60(-0.36%)
Jul 15, 2014 171.79 172.96 166.34 167.09 17,362 -5.15(-2.99%)
Jul 14, 2014 175.23 176.45 171.72 172.24 13,545 -1.64(-0.95%)
Jul 11, 2014 173.88 175.30 172.54 173.88 11,995 -0.45(-0.26%)
Jul 10, 2014 173.59 174.93 171.90 174.33 23,194 -2.31(-1.31%)
Jul 09, 2014 176.20 177.92 175.30 176.65 13,997 +0.45(+0.25%)
Jul 08, 2014 179.34 179.86 173.44 176.20 16,507 -3.58(-1.99%)
Jul 07, 2014 184.86 184.86 179.56 179.78 19,708 -4.18(-2.27%)
Jul 03, 2014 185.16 183.97 183.97 183.97 7,283 -0.90(-0.48%)
Jul 02, 2014 182.55 185.24 182.25 184.86 10,077 +2.09(+1.14%)
Jul 01, 2014 186.28 186.73 182.40 182.77 33,279 -2.99(-1.61%)
Jun 30, 2014 183.44 186.36 182.47 185.76 16,475 +1.94(+1.06%)
Jun 27, 2014 182.17 184.64 181.13 183.82 47,983 +0.52(+0.29%)
Jun 26, 2014 182.32 183.74 180.53 183.29 5,668 +0.75(+0.41%)
Jun 25, 2014 180.16 182.62 179.26 182.55 12,297 +1.49(+0.83%)
Jun 24, 2014 180.46 184.04 179.65 181.05 11,507 +0.52(+0.29%)
Jun 23, 2014 184.12 184.12 180.23 180.53 24,966 -3.29(-1.79%)
Jun 20, 2014 184.64 185.16 181.84 183.82 25,833 -0.30(-0.16%)
Jun 19, 2014 182.25 185.01 181.43 184.12 19,149 +1.87(+1.02%)
Jun 18, 2014 178.59 182.25 176.88 182.25 16,305 +3.66(+2.05%)
Jun 17, 2014 180.91 182.77 178.22 178.59 38,274 -2.76(-1.52%)
Jun 16, 2014 181.05 183.00 180.38 181.35 28,392 +0.45(+0.25%)
Jun 13, 2014 180.01 183.22 178.44 180.91 26,090 +1.27(+0.71%)
Jun 12, 2014 180.16 180.98 176.83 179.63 15,970 -0.52(-0.29%)
Jun 11, 2014 180.68 183.97 178.96 180.16 13,783 -0.52(-0.29%)
Jun 10, 2014 180.75 180.91 178.39 180.68 13,901 +1.42(+0.79%)
Jun 06, 2014 172.61 173.66 171.87 179.26 55,576 +7.84(+4.57%)
Jun 05, 2014 169.03 171.79 165.97 171.42 18,038 +2.99(+1.77%)
Jun 04, 2014 167.24 171.79 166.41 168.43 24,596 -0.07(-0.04%)
Jun 03, 2014 168.43 169.40 165.52 168.51 117,694 -0.37(-0.22%)
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.