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 (%)
Apr 30, 2018 142.40 144.67 141.57 144.05 130,316 +2.06(+1.45%)
Apr 27, 2018 141.99 145.29 140.34 141.99 140,886 +0.00(+0.00%)
Apr 26, 2018 142.40 144.46 141.16 141.99 105,848 -0.41(-0.29%)
Apr 25, 2018 141.99 142.81 139.51 142.40 146,592 +0.41(+0.29%)
Apr 24, 2018 142.81 142.81 138.69 141.99 124,834 +0.41(+0.29%)
Apr 23, 2018 140.34 144.88 139.51 141.57 145,477 +1.24(+0.88%)
Apr 20, 2018 143.23 144.46 138.27 140.34 257,841 -2.06(-1.45%)
Apr 19, 2018 145.70 148.18 141.57 142.40 192,311 -2.48(-1.71%)
Apr 18, 2018 144.88 147.35 141.99 144.88 177,986 +1.24(+0.86%)
Apr 17, 2018 143.64 146.12 141.57 143.64 187,423 +2.06(+1.46%)
Apr 16, 2018 141.57 144.88 139.10 141.57 221,645 +1.65(+1.18%)
Apr 13, 2018 136.62 140.34 134.56 139.92 132,148 +3.72(+2.73%)
Apr 12, 2018 138.27 139.51 135.38 136.21 108,596 -1.65(-1.20%)
Apr 11, 2018 137.86 140.34 137.45 137.86 117,888 -0.83(-0.60%)
Apr 10, 2018 137.03 140.34 136.21 138.69 191,616 +2.89(+2.13%)
Apr 09, 2018 137.03 139.10 135.80 135.80 172,567 +0.00(+0.00%)
Apr 06, 2018 133.73 138.69 132.91 135.80 279,710 +0.82(+0.61%)
Apr 05, 2018 128.78 135.38 126.72 134.97 350,398 +7.84(+6.17%)
Apr 04, 2018 123.83 130.43 122.17 127.13 351,632 +1.24(+0.98%)
Apr 03, 2018 117.22 126.51 117.22 125.89 292,231 +9.08(+7.77%)
Apr 02, 2018 115.16 120.52 115.16 116.81 225,808 +0.83(+0.71%)
Mar 29, 2018 115.98 115.98 115.98 0 +4.54(+4.07%)
Mar 28, 2018 112.68 116.40 111.03 111.44 156,241 -0.83(-0.73%)
Mar 27, 2018 115.98 116.40 111.86 112.27 168,624 -2.89(-2.51%)
Mar 26, 2018 116.40 116.81 113.51 115.16 114,672 +0.41(+0.36%)
Mar 23, 2018 114.33 118.05 113.09 114.75 178,464 +0.83(+0.73%)
Mar 22, 2018 115.16 118.05 112.06 113.92 171,316 -2.89(-2.47%)
Mar 21, 2018 115.16 120.52 115.16 116.81 122,286 +0.83(+0.71%)
Mar 20, 2018 117.22 119.70 115.16 115.98 138,776 -0.83(-0.71%)
Mar 19, 2018 117.22 117.22 113.71 116.81 240,820 -0.41(-0.35%)
Mar 16, 2018 122.17 122.17 115.57 117.22 286,282 -4.54(-3.73%)
Mar 15, 2018 124.24 125.06 120.94 121.76 127,740 -2.48(-1.99%)
Mar 14, 2018 123.00 124.86 121.35 124.24 128,562 +2.48(+2.03%)
Mar 13, 2018 129.60 130.84 120.94 121.76 267,239 -7.43(-5.75%)
Mar 12, 2018 129.60 130.64 127.54 129.19 136,799 -0.41(-0.32%)
Mar 09, 2018 127.13 130.84 126.30 129.60 166,817 +2.89(+2.28%)
Mar 08, 2018 127.12 130.38 126.31 126.72 156,617 -1.22(-0.96%)
Mar 07, 2018 130.18 124.27 127.94 170,119 -2.04(-1.57%)
Mar 06, 2018 128.75 130.99 124.68 129.97 210,004 +1.63(+1.27%)
Mar 05, 2018 128.75 130.38 126.72 128.34 265,038 +0.00(+0.00%)
Mar 02, 2018 119.79 129.16 118.16 128.34 401,254 +8.15(+6.78%)
Mar 01, 2018 129.97 130.38 118.16 120.20 458,847 -2.04(-1.67%)
Feb 28, 2018 128.75 129.36 121.01 122.23 459,171 -6.11(-4.76%)
Feb 27, 2018 125.90 129.36 123.90 128.34 265,931 +2.44(+1.94%)
Feb 26, 2018 121.01 129.57 120.97 125.90 450,861 +4.89(+4.04%)
Feb 23, 2018 118.57 121.42 116.53 121.01 224,190 +4.48(+3.85%)
Feb 22, 2018 116.12 116.53 179,513 -0.81(-0.69%)
Feb 21, 2018 118.16 121.01 117.75 117.34 142,610 -0.82(-0.69%)
Feb 20, 2018 119.38 122.23 116.57 118.16 245,803 +0.82(+0.69%)
Feb 16, 2018 117.34 117.34 117.34 0 -2.04(-1.71%)
Feb 15, 2018 117.34 120.60 115.92 119.38 263,372 +3.26(+2.81%)
Feb 14, 2018 111.64 118.12 111.64 116.12 243,102 +3.26(+2.89%)
Feb 13, 2018 113.27 114.90 110.42 112.86 228,126 -0.41(-0.36%)
Feb 12, 2018 111.23 116.73 109.19 113.27 211,968 +3.67(+3.35%)
Feb 09, 2018 111.64 112.45 105.12 109.60 257,890 -2.45(-2.18%)
Feb 08, 2018 116.53 116.53 111.03 112.05 191,945 -3.67(-3.17%)
Feb 07, 2018 112.05 117.34 111.64 115.72 335,013 +3.67(+3.27%)
Feb 06, 2018 105.94 112.45 104.31 112.05 236,500 +2.65(+2.42%)
Feb 05, 2018 112.45 113.27 107.97 109.40 198,973 -4.28(-3.76%)
Feb 02, 2018 110.01 115.92 108.79 113.68 329,033 +3.67(+3.33%)
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.