Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AMC Entertainment Holdings (NY: AMC )

4.760 +0.050 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 10.92 10.92 10.92 0 +0.43(+4.07%)
Mar 28, 2018 10.61 10.96 10.45 10.49 1,659,743 -0.08(-0.74%)
Mar 27, 2018 10.92 10.96 10.53 10.57 1,791,284 -0.27(-2.51%)
Mar 26, 2018 10.96 11.00 10.69 10.84 1,218,155 +0.04(+0.36%)
Mar 23, 2018 10.76 11.11 10.65 10.80 1,895,816 +0.08(+0.72%)
Mar 22, 2018 10.84 11.11 10.55 10.72 1,819,885 -0.27(-2.47%)
Mar 21, 2018 10.84 11.35 10.84 11.00 1,299,038 +0.08(+0.71%)
Mar 20, 2018 11.03 11.27 10.84 10.92 1,474,210 -0.08(-0.71%)
Mar 19, 2018 11.03 11.03 10.70 11.00 2,558,225 -0.04(-0.35%)
Mar 16, 2018 11.50 11.50 10.88 11.03 3,041,159 -0.43(-3.73%)
Mar 15, 2018 11.70 11.77 11.38 11.46 1,356,976 -0.23(-1.99%)
Mar 14, 2018 11.58 11.75 11.42 11.70 1,365,715 +0.23(+2.03%)
Mar 13, 2018 12.20 12.32 11.38 11.46 2,838,870 -0.70(-5.75%)
Mar 12, 2018 12.20 12.30 12.01 12.16 1,453,215 -0.04(-0.32%)
Mar 09, 2018 11.97 12.32 11.89 12.20 1,772,087 +1.67(+15.87%)
Mar 08, 2018 10.56 10.83 10.50 10.53 1,884,753 -0.10(-0.96%)
Mar 07, 2018 10.82 10.33 10.63 2,047,238 -0.17(-1.57%)
Mar 06, 2018 10.70 10.89 10.36 10.80 2,527,217 +0.14(+1.27%)
Mar 05, 2018 10.70 10.83 10.53 10.67 3,189,504 +0.00(+0.00%)
Mar 02, 2018 9.954 10.73 9.819 10.67 4,828,733 +0.68(+6.78%)
Mar 01, 2018 10.80 10.83 9.819 9.988 5,521,812 -0.17(-1.67%)
Feb 28, 2018 10.70 10.75 10.06 10.16 5,525,712 -0.51(-4.76%)
Feb 27, 2018 10.46 10.75 10.30 10.67 3,200,245 +0.20(+1.94%)
Feb 26, 2018 10.06 10.77 10.05 10.46 5,425,714 +0.41(+4.04%)
Feb 23, 2018 9.853 10.09 9.683 10.06 2,697,929 +0.37(+3.85%)
Feb 22, 2018 9.649 9.683 2,160,285 -0.07(-0.69%)
Feb 21, 2018 9.819 10.06 9.785 9.751 1,716,190 -0.07(-0.69%)
Feb 20, 2018 9.920 10.16 9.687 9.819 2,958,022 +0.07(+0.69%)
Feb 16, 2018 9.751 9.751 9.751 0 -0.17(-1.71%)
Feb 15, 2018 9.751 10.02 9.632 9.920 3,169,448 +0.27(+2.81%)
Feb 14, 2018 9.277 9.815 9.277 9.649 2,925,522 +0.27(+2.89%)
Feb 13, 2018 9.412 9.548 9.175 9.379 2,745,300 -0.03(-0.36%)
Feb 12, 2018 9.243 9.700 9.074 9.412 2,550,855 +0.30(+3.35%)
Feb 09, 2018 9.277 9.345 8.735 9.108 3,103,479 -0.20(-2.18%)
Feb 08, 2018 9.683 9.683 9.226 9.311 2,309,894 -0.30(-3.17%)
Feb 07, 2018 9.311 9.751 9.277 9.616 4,031,584 +0.30(+3.27%)
Feb 06, 2018 8.803 9.345 8.668 9.311 2,846,065 +0.22(+2.42%)
Feb 05, 2018 9.345 9.412 8.972 9.091 2,394,464 -0.36(-3.76%)
Feb 02, 2018 9.142 9.632 9.040 9.446 3,959,616 +0.30(+3.33%)
Feb 01, 2018 8.668 9.209 8.566 9.142 3,228,953 +0.47(+5.47%)
Jan 31, 2018 8.532 8.701 8.498 8.668 1,758,257 +0.14(+1.59%)
Jan 30, 2018 8.634 8.668 8.464 8.532 3,684,065 -0.17(-1.95%)
Jan 29, 2018 8.668 8.769 8.566 8.701 3,019,181 +0.00(+0.00%)
Jan 26, 2018 8.905 8.938 8.397 8.701 5,279,444 -0.20(-2.28%)
Jan 25, 2018 8.972 9.003 8.803 8.905 1,736,466 -0.03(-0.38%)
Jan 24, 2018 9.074 9.243 8.871 8.938 2,547,064 -0.14(-1.49%)
Jan 23, 2018 9.040 9.277 8.905 9.074 2,561,925 +0.10(+1.13%)
Jan 22, 2018 8.972 9.074 8.837 8.972 2,926,141 +0.03(+0.38%)
Jan 19, 2018 9.040 9.108 8.871 8.938 1,941,377 -0.14(-1.49%)
Jan 18, 2018 9.311 9.345 9.040 9.074 2,905,125 -0.24(-2.55%)
Jan 17, 2018 9.277 9.446 9.247 9.311 1,511,943 +0.07(+0.73%)
Jan 16, 2018 9.819 9.886 9.213 9.243 3,341,712 -0.54(-5.54%)
Jan 12, 2018 9.785 9.785 9.785 0 +0.24(+2.48%)
Jan 11, 2018 9.412 9.582 9.311 9.548 3,173,515 +0.10(+1.08%)
Jan 10, 2018 9.209 9.649 9.175 9.446 3,960,545 +0.03(+0.36%)
Jan 09, 2018 9.311 9.480 9.175 9.412 2,959,611 +0.07(+0.72%)
Jan 08, 2018 9.683 9.717 9.243 9.345 3,466,528 -0.20(-2.13%)
Jan 05, 2018 9.819 9.861 9.514 9.548 2,966,797 -0.24(-2.42%)
Jan 04, 2018 10.16 10.22 9.717 9.785 3,161,707 -0.37(-3.67%)
Jan 03, 2018 10.46 10.50 10.09 10.16 2,409,474 -0.27(-2.60%)
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.