Skip to main content

AMC Entertainment Holdings (NY: AMC )

4.780 -0.040 (-0.83%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 6.695 6.794 6.595 6.670 4,742,263 -0.02(-0.37%)
Aug 30, 2017 6.371 6.720 6.297 6.695 6,593,975 +0.30(+4.67%)
Aug 29, 2017 6.396 6.446 6.197 6.396 6,078,931 -0.10(-1.53%)
Aug 28, 2017 6.496 6.595 6.346 6.496 6,877,383 +0.07(+1.16%)
Aug 25, 2017 6.446 6.595 6.346 6.421 3,970,434 +0.05(+0.78%)
Aug 24, 2017 6.247 6.657 6.222 6.371 4,309,069 +0.12(+1.99%)
Aug 23, 2017 6.346 6.371 6.197 6.247 5,365,322 -0.15(-2.33%)
Aug 22, 2017 6.545 6.695 6.234 6.396 6,008,019 -0.10(-1.53%)
Aug 21, 2017 6.471 6.545 6.185 6.496 8,140,333 +0.02(+0.38%)
Aug 18, 2017 6.521 6.570 5.998 6.471 14,305,147 -0.07(-1.14%)
Aug 17, 2017 6.620 6.919 6.545 6.545 6,576,396 -0.07(-1.13%)
Aug 16, 2017 6.645 6.844 6.545 6.620 5,163,988 +0.02(+0.38%)
Aug 15, 2017 6.819 6.894 6.421 6.595 7,402,584 -0.17(-2.57%)
Aug 14, 2017 7.118 7.192 6.720 6.769 6,369,191 -0.22(-3.20%)
Aug 11, 2017 7.168 7.242 6.794 6.993 7,298,302 -0.20(-2.77%)
Aug 10, 2017 7.690 7.715 7.168 7.192 6,800,883 -0.52(-6.77%)
Aug 09, 2017 7.964 8.014 7.703 7.715 4,950,710 -0.32(-4.02%)
Aug 08, 2017 8.014 8.188 8.014 8.039 4,730,916 +0.02(+0.31%)
Aug 07, 2017 8.064 8.188 7.989 8.014 6,190,284 -0.07(-0.92%)
Aug 04, 2017 8.288 7.715 8.088 13,262,638 +0.57(+7.62%)
Aug 03, 2017 7.566 7.591 7.367 7.516 11,411,098 -0.05(-0.66%)
Aug 02, 2017 7.864 7.989 7.541 7.566 33,943,780 -2.79(-26.92%)
Aug 01, 2017 10.18 10.40 10.10 10.35 4,259,393 +0.20(+1.96%)
Jul 31, 2017 10.25 10.30 10.08 10.15 3,106,565 -0.05(-0.49%)
Jul 28, 2017 10.23 10.33 10.18 10.20 2,707,468 -0.10(-0.97%)
Jul 27, 2017 10.53 10.53 10.20 10.30 3,792,931 -0.17(-1.66%)
Jul 26, 2017 10.38 10.55 10.30 10.48 3,265,099 +0.10(+0.96%)
Jul 25, 2017 10.20 10.45 10.20 10.38 2,734,757 +0.17(+1.71%)
Jul 24, 2017 10.15 10.35 10.08 10.20 3,165,892 +0.07(+0.74%)
Jul 21, 2017 10.23 10.38 10.05 10.13 2,563,293 -0.12(-1.21%)
Jul 20, 2017 9.930 10.47 9.905 10.25 5,086,276 +0.37(+3.78%)
Jul 19, 2017 9.905 10.18 9.855 9.880 6,708,091 -0.12(-1.24%)
Jul 18, 2017 9.806 10.20 9.806 10.00 7,918,882 +0.20(+2.03%)
Jul 17, 2017 10.58 10.58 9.781 9.806 12,545,475 -1.10(-10.05%)
Jul 14, 2017 11.00 11.01 10.84 10.90 1,760,873 -0.12(-1.13%)
Jul 13, 2017 10.60 11.10 10.60 11.03 1,961,333 +0.37(+3.50%)
Jul 12, 2017 11.15 11.15 10.58 10.65 3,194,933 -0.45(-4.04%)
Jul 11, 2017 10.70 11.15 10.70 11.10 2,155,039 +0.40(+3.72%)
Jul 10, 2017 10.88 10.95 10.68 10.70 2,618,990 -0.22(-2.05%)
Jul 07, 2017 10.75 11.07 10.58 10.93 2,948,134 +0.15(+1.39%)
Jul 06, 2017 11.10 11.10 10.68 10.78 4,130,396 -0.40(-3.56%)
Jul 05, 2017 11.57 11.75 11.07 11.17 3,814,022 -0.37(-3.23%)
Jul 03, 2017 11.40 11.62 11.35 11.55 1,681,674 +0.22(+1.98%)
Jun 30, 2017 11.80 11.80 11.27 11.32 4,366,039 -0.45(-3.81%)
Jun 29, 2017 11.90 11.95 11.60 11.77 2,080,180 -0.12(-1.05%)
Jun 28, 2017 11.70 12.03 11.70 11.90 2,811,730 +0.27(+2.36%)
Jun 27, 2017 11.75 11.92 11.55 11.62 2,329,991 -0.10(-0.85%)
Jun 26, 2017 11.70 11.83 11.57 11.72 3,204,669 -0.02(-0.21%)
Jun 23, 2017 11.50 11.82 11.20 11.75 4,774,334 +0.27(+2.39%)
Jun 22, 2017 11.37 11.49 11.03 11.47 6,462,459 +0.00(+0.00%)
Jun 21, 2017 11.72 11.75 11.25 11.47 3,958,639 -0.27(-2.33%)
Jun 20, 2017 12.22 12.24 11.57 11.75 5,181,233 -0.57(-4.65%)
Jun 19, 2017 12.29 12.47 12.25 12.32 3,415,850 +0.05(+0.41%)
Jun 16, 2017 11.92 12.29 11.82 12.27 3,729,926 +0.30(+2.49%)
Jun 15, 2017 11.95 12.08 11.83 11.97 1,690,074 -0.07(-0.62%)
Jun 14, 2017 12.22 12.24 12.00 12.05 2,229,115 -0.02(-0.21%)
Jun 13, 2017 11.75 12.15 11.75 12.07 3,231,982 +0.37(+3.19%)
Jun 12, 2017 11.65 11.82 11.55 11.70 3,363,297 +0.10(+0.86%)
Jun 09, 2017 11.75 11.85 11.57 11.60 3,910,766 -0.17(-1.48%)
Jun 08, 2017 11.80 11.87 11.55 11.77 3,212,265 -0.05(-0.42%)
Jun 07, 2017 12.17 12.34 11.82 11.82 5,364,549 -0.32(-2.66%)
Jun 06, 2017 12.34 12.47 11.95 12.15 6,839,093 -0.30(-2.40%)
Jun 05, 2017 12.27 12.73 12.17 12.44 7,803,854 +0.10(+0.81%)
Jun 02, 2017 11.82 12.37 11.80 12.34 8,393,646 +0.67(+5.76%)
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.