Skip to main content

AMC Entertainment Holdings (NY: AMC )

3.680 -0.660 (-15.21%)
Streaming Delayed Price Updated: 1:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 216.31 218.74 215.34 216.46 23,297 -0.22(-0.10%)
Aug 28, 2015 215.26 219.15 214.07 216.68 18,926 +1.12(+0.52%)
Aug 27, 2015 216.68 219.37 213.32 215.56 21,808 +0.67(+0.31%)
Aug 26, 2015 216.38 216.38 209.96 214.89 27,078 +2.32(+1.09%)
Aug 25, 2015 215.56 215.71 209.81 212.57 55,295 +3.44(+1.64%)
Aug 24, 2015 206.15 217.09 200.96 209.14 87,377 -9.49(-4.34%)
Aug 21, 2015 218.92 223.41 214.37 218.62 76,482 -3.96(-1.78%)
Aug 20, 2015 228.63 229.53 222.36 222.58 100,527 -8.96(-3.87%)
Aug 19, 2015 226.91 233.04 225.50 231.55 43,594 +3.06(+1.34%)
Aug 18, 2015 229.75 229.75 227.44 228.48 34,282 -1.27(-0.55%)
Aug 17, 2015 218.70 229.98 217.73 229.75 52,198 +9.71(+4.41%)
Aug 14, 2015 216.38 220.34 215.61 220.04 27,429 +2.91(+1.34%)
Aug 13, 2015 209.21 219.67 207.05 217.13 59,797 +5.30(+2.50%)
Aug 12, 2015 210.41 214.67 209.76 211.83 54,241 +0.60(+0.28%)
Aug 11, 2015 220.49 222.28 209.71 211.23 47,874 -10.61(-4.78%)
Aug 10, 2015 222.51 223.25 218.62 221.84 39,427 +0.82(+0.37%)
Aug 07, 2015 219.37 225.42 219.30 221.01 47,844 +0.90(+0.41%)
Aug 06, 2015 229.68 232.29 215.64 220.12 66,843 -8.14(-3.57%)
Aug 05, 2015 236.78 239.16 225.79 228.26 35,442 -7.69(-3.26%)
Aug 04, 2015 240.51 240.88 234.91 235.95 19,064 -4.33(-1.80%)
Aug 03, 2015 242.15 242.38 237.67 240.28 25,330 -0.60(-0.25%)
Jul 31, 2015 238.19 241.63 236.45 240.88 40,869 +4.18(+1.77%)
Jul 30, 2015 229.60 241.18 227.81 236.70 77,236 +9.41(+4.14%)
Jul 29, 2015 224.30 228.18 222.21 227.29 50,647 +3.73(+1.67%)
Jul 28, 2015 231.69 231.69 217.80 223.55 139,876 -6.12(-2.67%)
Jul 27, 2015 228.19 232.07 226.47 229.68 19,576 -2.24(-0.97%)
Jul 24, 2015 240.21 242.30 230.05 231.92 35,974 -8.66(-3.60%)
Jul 23, 2015 241.56 245.44 239.91 240.58 34,740 -0.90(-0.37%)
Jul 22, 2015 238.27 243.94 237.75 241.48 33,605 +3.29(+1.38%)
Jul 21, 2015 244.62 244.77 237.37 238.19 40,127 -7.54(-3.07%)
Jul 20, 2015 245.06 246.19 241.56 245.74 27,234 +0.60(+0.24%)
Jul 17, 2015 243.80 245.51 241.89 245.14 19,309 +1.57(+0.64%)
Jul 16, 2015 244.69 245.22 241.03 243.57 22,670 +0.82(+0.34%)
Jul 15, 2015 243.50 244.84 237.67 242.75 29,360 -1.05(-0.43%)
Jul 14, 2015 239.01 245.22 237.82 243.80 41,010 +5.98(+2.51%)
Jul 13, 2015 235.35 237.97 235.35 237.82 24,879 +3.66(+1.56%)
Jul 10, 2015 230.80 234.61 230.50 234.16 31,387 +5.38(+2.35%)
Jul 09, 2015 229.98 231.55 227.66 228.78 16,968 +1.20(+0.53%)
Jul 08, 2015 227.96 230.28 225.57 227.59 17,606 -2.84(-1.23%)
Jul 07, 2015 230.05 231.55 224.45 230.43 27,577 +1.79(+0.78%)
Jul 06, 2015 227.74 231.92 226.47 228.63 19,037 -1.27(-0.55%)
Jul 02, 2015 231.55 229.90 229.90 229.90 23,228 +2.99(+1.32%)
Jul 01, 2015 231.10 232.29 225.94 226.91 37,592 -2.24(-0.98%)
Jun 30, 2015 229.83 230.28 225.87 229.16 39,546 +1.79(+0.79%)
Jun 29, 2015 237.60 237.63 225.50 227.36 48,972 -8.96(-3.79%)
Jun 26, 2015 226.84 237.45 225.69 236.33 79,571 +10.16(+4.49%)
Jun 25, 2015 225.27 226.54 220.79 226.17 25,437 +1.12(+0.50%)
Jun 24, 2015 226.77 227.66 222.73 225.05 16,178 -2.17(-0.95%)
Jun 23, 2015 228.19 228.19 225.50 227.21 21,116 -0.97(-0.43%)
Jun 22, 2015 225.79 230.65 223.63 228.19 30,020 +3.36(+1.49%)
Jun 19, 2015 221.69 225.87 220.79 224.82 37,767 +3.88(+1.76%)
Jun 18, 2015 215.64 226.24 213.92 220.94 90,246 +11.73(+5.61%)
Jun 17, 2015 213.17 215.11 209.21 209.21 28,180 -3.44(-1.62%)
Jun 16, 2015 215.49 215.71 212.28 212.65 30,826 -2.99(-1.39%)
Jun 15, 2015 210.78 216.09 208.39 215.64 59,749 +2.99(+1.41%)
Jun 12, 2015 212.28 213.25 210.26 212.65 21,610 -0.75(-0.35%)
Jun 11, 2015 209.66 215.19 209.32 213.40 21,187 +2.61(+1.24%)
Jun 10, 2015 213.54 213.54 209.74 210.78 31,172 -2.17(-1.02%)
Jun 09, 2015 212.28 213.81 208.76 212.95 33,253 +0.90(+0.42%)
Jun 08, 2015 214.74 215.56 209.44 212.05 26,833 -3.29(-1.53%)
Jun 05, 2015 212.05 216.01 207.94 215.34 31,835 +4.41(+2.09%)
Jun 04, 2015 210.93 211.34 208.99 210.93 21,057 -1.49(-0.70%)
Jun 03, 2015 209.06 213.25 209.06 212.43 33,375 +4.26(+2.05%)
Jun 02, 2015 206.08 210.18 206.08 208.17 66,975 -0.97(-0.46%)
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.