Skip to main content

AMC Entertainment Holdings (NY: AMC )

4.780 -0.040 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 58.15 59.42 57.32 58.64 294,092 -0.15(-0.25%)
May 30, 2019 59.03 60.65 58.30 58.79 331,315 -0.24(-0.41%)
May 29, 2019 60.84 61.28 58.79 59.03 376,287 -2.15(-3.52%)
May 28, 2019 62.11 62.70 60.94 61.18 275,120 -0.93(-1.50%)
May 24, 2019 63.63 63.92 61.92 62.11 222,934 -1.27(-2.01%)
May 23, 2019 63.53 63.63 62.07 63.39 425,685 -0.44(-0.69%)
May 22, 2019 64.61 65.25 63.78 63.83 200,869 -0.83(-1.29%)
May 21, 2019 64.07 65.25 63.78 64.66 358,038 +1.03(+1.62%)
May 20, 2019 64.56 64.71 63.14 63.63 415,167 -0.64(-0.99%)
May 17, 2019 65.20 66.32 64.17 64.27 407,050 -1.32(-2.01%)
May 16, 2019 66.42 66.91 65.25 65.59 366,358 -0.88(-1.33%)
May 15, 2019 65.34 67.16 65.17 66.47 333,098 +0.39(+0.59%)
May 14, 2019 65.54 66.81 65.41 66.08 320,639 +1.03(+1.58%)
May 13, 2019 66.23 67.30 63.90 65.05 477,161 -2.59(-3.84%)
May 10, 2019 66.47 68.18 65.03 67.64 460,741 +0.93(+1.39%)
May 09, 2019 67.50 68.04 63.73 66.72 1,204,828 -4.99(-6.96%)
May 08, 2019 72.98 73.27 71.32 71.71 356,496 -1.57(-2.14%)
May 07, 2019 72.83 74.50 72.54 73.27 315,863 +0.49(+0.67%)
May 06, 2019 70.44 73.42 69.99 72.78 317,049 +1.37(+1.92%)
May 03, 2019 72.78 73.22 70.88 71.41 362,288 -0.54(-0.75%)
May 02, 2019 71.90 72.44 70.14 71.95 213,069 -0.05(-0.07%)
May 01, 2019 74.16 74.89 71.95 72.00 384,847 -2.20(-2.97%)
Apr 30, 2019 75.43 75.53 72.83 74.20 339,925 -1.66(-2.19%)
Apr 29, 2019 77.63 78.12 74.79 75.87 527,697 +0.49(+0.65%)
Apr 26, 2019 75.33 76.60 74.99 75.38 241,464 +0.49(+0.65%)
Apr 25, 2019 75.57 76.06 73.71 74.89 261,254 -0.69(-0.91%)
Apr 24, 2019 74.74 76.16 73.81 75.57 261,172 +0.93(+1.25%)
Apr 23, 2019 74.79 74.99 72.79 74.64 374,807 -0.05(-0.07%)
Apr 22, 2019 78.07 78.07 74.35 74.69 474,830 -3.87(-4.92%)
Apr 18, 2019 81.15 81.15 78.02 78.56 241,689 -2.64(-3.25%)
Apr 17, 2019 81.15 83.53 80.03 81.20 419,185 +0.00(+0.00%)
Apr 16, 2019 80.76 81.74 79.59 81.20 343,042 +0.44(+0.55%)
Apr 15, 2019 80.47 81.11 78.56 80.76 365,771 +0.34(+0.43%)
Apr 12, 2019 78.32 80.56 77.88 80.42 300,017 +1.52(+1.92%)
Apr 11, 2019 79.00 79.88 78.36 78.90 188,964 -0.15(-0.19%)
Apr 10, 2019 79.10 79.49 78.17 79.05 189,554 +0.00(+0.00%)
Apr 09, 2019 78.81 80.22 77.88 79.05 236,551 -0.78(-0.98%)
Apr 08, 2019 75.13 82.23 74.99 79.83 739,457 +6.51(+8.88%)
Apr 05, 2019 73.47 74.01 72.49 73.32 201,625 -0.15(-0.20%)
Apr 04, 2019 71.95 73.57 71.61 73.47 341,736 +1.96(+2.74%)
Apr 03, 2019 72.69 73.03 71.11 71.51 238,471 -0.83(-1.15%)
Apr 02, 2019 73.42 73.42 71.56 72.34 243,042 -1.03(-1.40%)
Apr 01, 2019 73.18 74.11 72.64 73.37 222,003 +0.69(+0.94%)
Mar 29, 2019 72.49 73.18 72.00 72.69 153,451 +0.39(+0.54%)
Mar 28, 2019 72.44 73.18 71.51 72.30 255,511 -0.34(-0.47%)
Mar 27, 2019 73.08 73.76 71.36 72.64 260,362 -0.49(-0.67%)
Mar 26, 2019 75.72 76.16 71.95 73.13 350,411 -1.76(-2.35%)
Mar 25, 2019 73.62 76.33 73.47 74.89 276,157 +1.17(+1.59%)
Mar 22, 2019 75.13 75.82 73.62 73.71 232,045 -1.76(-2.33%)
Mar 21, 2019 73.18 76.31 73.18 75.48 319,111 +2.25(+3.07%)
Mar 20, 2019 72.00 74.16 71.90 73.22 266,182 +1.03(+1.42%)
Mar 19, 2019 73.96 74.55 71.56 72.20 232,248 -1.22(-1.67%)
Mar 18, 2019 70.83 73.57 70.39 73.42 661,767 +2.45(+3.45%)
Mar 15, 2019 70.83 72.12 70.58 70.97 359,816 +0.10(+0.14%)
Mar 14, 2019 70.92 71.51 69.26 70.88 223,396 +0.24(+0.35%)
Mar 13, 2019 70.24 72.20 69.85 70.63 262,201 +0.05(+0.07%)
Mar 12, 2019 72.05 72.15 70.34 70.58 207,685 -1.13(-1.57%)
Mar 11, 2019 72.30 73.62 71.22 71.71 277,414 -0.34(-0.48%)
Mar 08, 2019 70.97 72.15 70.29 72.05 177,190 +9.40(+15.00%)
Mar 07, 2019 64.05 64.30 62.14 62.65 271,413 -1.40(-2.18%)
Mar 06, 2019 66.17 66.67 63.80 64.05 371,089 -2.07(-3.14%)
Mar 05, 2019 66.25 67.27 64.56 66.12 499,029 +0.51(+0.77%)
Mar 04, 2019 68.20 68.37 63.75 65.62 817,504 -2.12(-3.13%)
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.