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 (%)
Sep 30, 2016 238.97 242.53 237.81 240.91 23,410 +2.25(+0.94%)
Sep 29, 2016 243.15 244.39 238.50 238.66 18,666 -3.95(-1.63%)
Sep 28, 2016 243.70 244.08 240.29 242.61 19,773 -0.08(-0.03%)
Sep 27, 2016 238.04 243.00 236.88 242.69 47,238 +5.35(+2.25%)
Sep 26, 2016 240.75 243.77 237.03 237.34 30,167 -5.42(-2.23%)
Sep 23, 2016 243.93 246.33 242.77 242.77 24,059 -2.56(-1.04%)
Sep 22, 2016 246.33 247.57 244.08 245.32 20,503 +1.24(+0.51%)
Sep 21, 2016 246.49 247.88 242.15 244.08 28,106 -2.09(-0.85%)
Sep 20, 2016 247.96 250.13 244.86 246.18 30,826 -0.54(-0.22%)
Sep 19, 2016 247.96 247.96 245.48 246.72 35,874 -0.54(-0.22%)
Sep 16, 2016 245.01 247.65 242.92 247.26 50,505 +2.32(+0.95%)
Sep 15, 2016 240.83 245.40 239.67 244.94 19,034 +4.73(+1.97%)
Sep 14, 2016 240.13 241.76 237.19 240.21 29,723 +0.39(+0.16%)
Sep 13, 2016 239.20 240.60 235.13 239.82 29,824 -0.39(-0.16%)
Sep 12, 2016 233.47 240.60 232.93 240.21 30,333 +5.42(+2.31%)
Sep 09, 2016 236.41 237.73 234.24 234.78 31,061 -4.11(-1.72%)
Sep 08, 2016 240.67 242.22 237.88 238.89 23,329 -1.24(-0.52%)
Sep 07, 2016 235.56 240.29 234.94 240.13 32,643 +3.56(+1.51%)
Sep 06, 2016 236.26 236.68 233.85 236.57 28,317 +0.23(+0.10%)
Sep 02, 2016 237.26 236.34 236.34 236.34 15,138 -0.08(-0.03%)
Sep 01, 2016 234.71 236.41 232.77 236.41 29,652 +2.32(+0.99%)
Aug 31, 2016 228.62 234.32 228.62 234.09 36,986 +4.54(+1.98%)
Aug 30, 2016 229.85 230.09 228.70 229.55 14,195 +0.23(+0.10%)
Aug 29, 2016 228.70 230.47 227.08 229.31 19,218 +1.23(+0.54%)
Aug 26, 2016 232.39 233.86 227.54 228.08 13,134 -4.08(-1.76%)
Aug 25, 2016 231.01 232.47 230.55 232.16 19,322 +0.46(+0.20%)
Aug 24, 2016 231.09 231.78 229.16 231.70 37,064 +2.69(+1.18%)
Aug 23, 2016 228.39 232.16 227.78 229.01 25,146 +0.69(+0.30%)
Aug 22, 2016 224.85 228.39 223.62 228.31 33,955 -1.92(-0.84%)
Aug 19, 2016 231.32 233.09 228.78 230.24 21,690 -1.39(-0.60%)
Aug 18, 2016 227.70 231.85 227.62 231.62 33,514 +3.31(+1.45%)
Aug 17, 2016 228.85 229.55 226.93 228.31 19,591 -0.69(-0.30%)
Aug 16, 2016 227.31 229.78 227.08 229.01 31,350 +0.31(+0.13%)
Aug 15, 2016 230.01 230.39 227.08 228.70 69,006 -0.69(-0.30%)
Aug 12, 2016 228.01 229.47 226.54 229.39 34,554 +1.15(+0.51%)
Aug 11, 2016 226.31 228.31 223.77 228.24 35,961 +1.93(+0.85%)
Aug 10, 2016 222.62 226.70 220.85 226.31 63,714 +4.08(+1.84%)
Aug 09, 2016 223.54 223.54 220.31 222.23 48,276 -0.38(-0.17%)
Aug 08, 2016 223.23 224.85 219.46 222.62 46,736 -0.85(-0.38%)
Aug 05, 2016 222.93 223.70 220.85 223.47 62,633 +2.85(+1.29%)
Aug 04, 2016 217.15 225.31 216.77 220.62 90,555 +3.31(+1.52%)
Aug 03, 2016 214.23 217.54 211.23 217.31 50,153 +3.08(+1.44%)
Aug 02, 2016 219.46 219.46 214.07 214.23 40,825 -4.85(-2.21%)
Aug 01, 2016 211.69 223.62 210.61 219.08 95,301 -7.39(-3.26%)
Jul 29, 2016 226.78 230.24 224.24 226.47 51,482 -0.85(-0.37%)
Jul 28, 2016 224.00 227.47 222.58 227.31 44,134 +2.08(+0.92%)
Jul 27, 2016 229.93 231.01 220.08 225.24 51,569 -5.23(-2.27%)
Jul 26, 2016 230.93 231.70 229.01 230.47 41,890 +0.15(+0.07%)
Jul 25, 2016 234.86 234.86 227.01 230.32 119,939 -5.23(-2.22%)
Jul 22, 2016 231.55 236.17 230.09 235.55 35,578 +4.00(+1.73%)
Jul 21, 2016 230.09 234.16 229.55 231.55 22,966 +0.15(+0.07%)
Jul 20, 2016 234.24 234.94 231.24 231.39 20,736 -3.31(-1.41%)
Jul 19, 2016 233.70 235.94 231.70 234.70 31,198 -0.54(-0.23%)
Jul 18, 2016 235.55 236.01 231.55 235.24 27,955 -0.54(-0.23%)
Jul 15, 2016 236.71 237.40 230.93 235.78 25,765 +0.23(+0.10%)
Jul 14, 2016 237.47 241.86 233.09 235.55 42,264 -0.23(-0.10%)
Jul 13, 2016 230.09 237.94 228.47 235.78 50,229 +6.39(+2.79%)
Jul 12, 2016 219.23 233.01 215.54 229.39 51,875 +15.63(+7.31%)
Jul 11, 2016 212.23 214.23 211.92 213.77 27,796 +1.39(+0.65%)
Jul 08, 2016 214.07 215.23 211.69 212.38 18,611 +0.00(+0.00%)
Jul 07, 2016 209.46 213.00 209.46 212.38 9,887 +3.69(+1.77%)
Jul 06, 2016 208.92 211.15 207.61 208.69 9,740 -2.31(-1.09%)
Jul 05, 2016 215.54 215.54 208.61 211.00 14,041 -6.00(-2.77%)
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.