Skip to main content

AMC Entertainment Holdings (NY: AMC )

3.720 -0.620 (-14.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 262.29 262.29 262.29 0 -4.29(-1.61%)
Dec 29, 2016 269.69 270.47 262.29 266.57 72,130 -2.73(-1.01%)
Dec 28, 2016 276.32 276.71 268.91 269.30 65,622 -7.02(-2.54%)
Dec 27, 2016 276.32 276.71 274.37 276.32 44,688 +1.17(+0.42%)
Dec 23, 2016 275.15 275.15 275.15 0 +1.56(+0.57%)
Dec 22, 2016 269.69 273.79 269.30 273.59 113,101 +3.12(+1.15%)
Dec 21, 2016 262.68 272.81 259.95 270.47 104,833 +9.74(+3.74%)
Dec 20, 2016 259.56 262.68 257.61 260.73 91,575 +1.95(+0.75%)
Dec 19, 2016 250.99 259.56 248.65 258.78 61,277 +10.13(+4.08%)
Dec 16, 2016 249.04 252.16 247.09 248.65 65,631 -0.78(-0.31%)
Dec 15, 2016 247.48 251.77 246.31 249.43 55,433 +1.95(+0.79%)
Dec 14, 2016 248.26 250.60 245.53 247.48 50,168 -1.95(-0.78%)
Dec 13, 2016 251.38 253.32 248.65 249.43 52,408 -2.73(-1.08%)
Dec 12, 2016 252.54 254.88 249.43 252.16 68,812 -1.95(-0.77%)
Dec 09, 2016 250.60 254.49 249.04 254.10 70,022 +3.90(+1.56%)
Dec 08, 2016 256.05 258.39 248.65 250.21 122,661 -4.29(-1.68%)
Dec 07, 2016 263.85 263.85 254.10 254.49 101,091 -8.96(-3.40%)
Dec 06, 2016 255.66 265.80 255.27 263.46 48,299 +5.46(+2.12%)
Dec 05, 2016 253.32 259.95 252.16 258.00 30,210 +6.62(+2.64%)
Dec 02, 2016 261.51 261.90 249.04 251.38 67,880 -9.74(-3.73%)
Dec 01, 2016 265.02 266.96 259.17 261.12 67,111 -1.95(-0.74%)
Nov 30, 2016 269.65 269.65 262.29 263.07 35,797 -4.65(-1.74%)
Nov 29, 2016 263.07 268.30 263.07 267.72 51,729 +5.04(+1.92%)
Nov 28, 2016 271.20 271.79 262.29 262.68 24,868 -8.14(-3.00%)
Nov 25, 2016 271.59 271.59 269.65 270.82 24,273 +0.39(+0.14%)
Nov 23, 2016 270.43 270.43 270.43 0 +1.55(+0.58%)
Nov 22, 2016 271.20 271.59 268.49 268.88 36,788 -0.39(-0.14%)
Nov 21, 2016 272.75 273.92 267.72 269.27 40,769 -2.32(-0.86%)
Nov 18, 2016 272.75 273.53 269.27 271.59 35,888 -3.49(-1.27%)
Nov 17, 2016 268.88 276.24 266.17 275.08 53,050 +7.75(+2.90%)
Nov 16, 2016 265.78 268.88 264.62 267.33 65,055 -0.39(-0.14%)
Nov 15, 2016 266.17 269.07 265.39 267.72 52,844 +0.39(+0.14%)
Nov 14, 2016 270.04 270.82 266.17 267.33 40,414 +0.00(+0.00%)
Nov 11, 2016 260.74 268.88 259.43 267.33 82,022 +8.52(+3.29%)
Nov 10, 2016 262.29 264.62 256.48 258.81 39,853 +0.00(+0.00%)
Nov 09, 2016 245.25 263.07 245.25 258.81 58,263 +8.91(+3.57%)
Nov 08, 2016 250.67 254.93 244.86 249.90 51,661 +1.16(+0.47%)
Nov 07, 2016 244.47 249.90 242.53 248.73 26,140 +6.20(+2.56%)
Nov 04, 2016 239.82 246.41 239.82 242.53 32,280 +3.87(+1.62%)
Nov 03, 2016 235.95 239.82 235.95 238.66 28,797 +1.55(+0.65%)
Nov 02, 2016 237.88 239.05 235.56 237.11 30,572 -0.77(-0.33%)
Nov 01, 2016 244.86 244.86 236.34 237.88 28,802 -5.81(-2.38%)
Oct 31, 2016 242.15 244.47 241.37 243.70 27,138 +0.78(+0.32%)
Oct 28, 2016 243.31 246.21 240.98 242.92 27,258 -0.78(-0.32%)
Oct 27, 2016 246.02 247.18 240.60 243.70 22,677 -1.94(-0.79%)
Oct 26, 2016 242.92 249.12 242.92 245.63 34,152 +0.78(+0.32%)
Oct 25, 2016 249.12 249.51 243.70 244.86 28,234 -3.88(-1.56%)
Oct 24, 2016 249.51 249.90 245.48 248.73 28,463 +2.33(+0.94%)
Oct 21, 2016 244.08 247.38 242.53 246.41 26,914 +1.55(+0.63%)
Oct 20, 2016 245.63 246.02 243.31 244.86 23,796 +0.39(+0.16%)
Oct 19, 2016 245.63 246.41 242.92 244.47 18,877 -0.39(-0.16%)
Oct 18, 2016 247.18 247.96 244.47 244.86 12,121 +0.39(+0.16%)
Oct 17, 2016 244.86 246.02 243.70 244.47 14,862 -1.55(-0.63%)
Oct 14, 2016 244.47 247.57 243.70 246.02 22,081 +3.10(+1.28%)
Oct 13, 2016 244.47 245.63 242.53 242.92 25,423 -4.26(-1.72%)
Oct 12, 2016 244.86 248.73 244.47 247.18 24,878 +3.10(+1.27%)
Oct 11, 2016 250.67 251.83 243.70 244.08 26,546 -6.20(-2.48%)
Oct 10, 2016 248.73 253.38 248.34 250.28 26,659 +0.46(+0.19%)
Oct 07, 2016 252.69 254.40 249.00 249.82 28,391 -1.70(-0.68%)
Oct 06, 2016 247.96 253.00 246.95 251.52 27,648 +4.03(+1.63%)
Oct 05, 2016 246.49 248.73 245.09 247.49 23,368 +2.40(+0.98%)
Oct 04, 2016 250.90 250.90 241.06 245.09 42,602 -4.57(-1.83%)
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.