Skip to main content

AMC Entertainment Holdings (NY: AMC )

3.720 -0.620 (-14.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 183.24 184.81 175.40 176.57 459,875 -6.67(-3.64%)
May 30, 2017 192.27 193.05 182.85 183.24 304,967 -10.59(-5.47%)
May 26, 2017 184.03 197.76 183.24 193.84 428,319 +10.20(+5.56%)
May 25, 2017 184.81 187.17 181.48 183.64 349,169 -0.78(-0.43%)
May 24, 2017 193.84 193.84 184.03 184.42 417,886 -9.03(-4.67%)
May 23, 2017 196.59 198.55 193.25 193.45 169,062 -2.75(-1.40%)
May 22, 2017 198.55 200.90 195.41 196.19 238,571 -2.35(-1.19%)
May 19, 2017 191.88 200.51 191.88 198.55 268,860 +6.28(+3.27%)
May 18, 2017 192.66 194.23 190.70 192.27 212,101 -0.78(-0.41%)
May 17, 2017 200.12 200.90 192.66 193.05 251,144 -9.03(-4.47%)
May 16, 2017 208.75 210.71 200.31 202.08 296,348 -5.49(-2.65%)
May 15, 2017 211.89 211.89 203.26 207.57 326,330 -3.53(-1.67%)
May 12, 2017 215.81 215.81 209.53 211.10 255,516 -4.71(-2.18%)
May 11, 2017 219.34 220.13 215.03 215.81 183,424 -3.53(-1.61%)
May 10, 2017 226.01 226.80 215.03 219.34 358,236 -7.46(-3.29%)
May 09, 2017 229.94 236.22 225.62 226.80 389,950 +0.78(+0.35%)
May 08, 2017 229.94 230.47 223.66 226.01 240,831 -2.35(-1.03%)
May 05, 2017 231.12 232.49 227.58 228.37 166,676 -2.35(-1.02%)
May 04, 2017 236.61 236.61 229.94 230.72 157,999 -5.49(-2.33%)
May 03, 2017 234.25 236.72 233.47 236.22 106,013 +0.39(+0.17%)
May 02, 2017 233.47 235.82 232.10 235.82 134,427 +1.96(+0.84%)
May 01, 2017 238.96 239.75 233.08 233.86 162,254 -3.92(-1.65%)
Apr 28, 2017 240.93 240.93 235.43 237.79 174,336 -3.14(-1.30%)
Apr 27, 2017 244.85 245.24 239.75 240.93 98,613 -3.92(-1.60%)
Apr 26, 2017 243.28 246.42 242.10 244.85 139,119 +1.57(+0.65%)
Apr 25, 2017 242.10 245.63 242.10 243.28 106,648 +2.35(+0.98%)
Apr 24, 2017 244.85 244.85 238.96 240.93 181,801 -1.57(-0.65%)
Apr 21, 2017 243.28 244.85 240.14 242.50 125,705 -0.39(-0.16%)
Apr 20, 2017 240.14 246.81 239.35 242.89 250,180 +4.32(+1.81%)
Apr 19, 2017 239.75 240.93 237.20 238.57 92,232 -0.78(-0.33%)
Apr 18, 2017 240.14 240.93 237.00 239.35 80,324 -1.57(-0.65%)
Apr 17, 2017 238.96 240.93 237.79 240.93 74,240 +3.92(+1.66%)
Apr 13, 2017 238.18 240.14 235.04 237.00 139,840 -0.78(-0.33%)
Apr 12, 2017 239.75 241.92 236.22 237.79 142,983 -3.14(-1.30%)
Apr 11, 2017 240.14 242.10 238.18 240.93 90,796 +0.39(+0.16%)
Apr 10, 2017 239.75 240.93 236.22 240.53 99,705 +2.35(+0.99%)
Apr 07, 2017 240.93 242.50 237.39 238.18 140,046 -3.53(-1.46%)
Apr 06, 2017 242.89 243.28 238.18 241.71 118,767 -1.57(-0.64%)
Apr 05, 2017 249.16 249.56 242.30 243.28 156,208 -4.32(-1.74%)
Apr 04, 2017 250.34 251.52 247.60 247.60 237,902 -2.35(-0.94%)
Apr 03, 2017 249.95 251.91 247.20 249.95 308,848 +3.14(+1.27%)
Mar 31, 2017 244.85 247.99 243.28 246.81 223,521 +2.36(+0.96%)
Mar 30, 2017 242.50 245.24 240.93 244.46 210,113 +1.57(+0.65%)
Mar 29, 2017 239.75 243.28 238.57 242.89 176,292 +3.14(+1.31%)
Mar 28, 2017 240.93 241.32 237.39 239.75 167,242 -1.96(-0.81%)
Mar 27, 2017 238.18 242.89 237.39 241.71 183,215 -0.39(-0.16%)
Mar 24, 2017 238.57 243.08 237.79 242.10 219,418 +5.10(+2.15%)
Mar 23, 2017 238.57 238.57 237.00 237.00 108,811 -0.78(-0.33%)
Mar 22, 2017 235.82 239.35 235.04 237.79 107,426 +1.18(+0.50%)
Mar 21, 2017 241.32 243.28 236.61 236.61 105,522 -3.53(-1.47%)
Mar 20, 2017 239.75 244.46 239.75 240.14 120,648 +0.00(+0.00%)
Mar 17, 2017 237.79 240.93 237.79 240.14 224,213 +3.14(+1.32%)
Mar 16, 2017 236.22 238.57 235.63 237.00 129,342 +0.78(+0.33%)
Mar 15, 2017 235.43 238.37 231.90 236.22 151,340 -3.53(-1.47%)
Mar 14, 2017 238.18 241.91 237.39 239.75 200,786 +1.18(+0.49%)
Mar 13, 2017 240.53 235.04 238.57 243,267 +1.96(+0.83%)
Mar 10, 2017 233.08 237.00 232.69 236.61 189,002 +4.71(+2.03%)
Mar 09, 2017 231.12 234.65 230.72 231.90 142,459 +1.57(+0.68%)
Mar 08, 2017 229.94 233.06 228.77 230.33 135,748 +0.78(+0.34%)
Mar 07, 2017 228.38 231.11 227.99 229.55 157,949 +1.17(+0.51%)
Mar 06, 2017 229.16 231.11 227.60 228.38 144,381 -0.78(-0.34%)
Mar 03, 2017 231.50 232.28 226.82 229.16 338,530 -2.73(-1.18%)
Mar 02, 2017 235.79 238.51 231.89 231.89 232,473 -5.07(-2.14%)
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.