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 (%)
Sep 28, 2018 74.55 75.28 73.82 74.92 499,895 +0.18(+0.24%)
Sep 27, 2018 73.46 75.28 73.27 74.74 430,582 +1.10(+1.49%)
Sep 26, 2018 72.54 74.37 72.18 73.64 423,870 +0.91(+1.26%)
Sep 25, 2018 74.55 74.55 71.08 72.73 626,349 -1.83(-2.45%)
Sep 24, 2018 72.73 75.65 71.99 74.55 595,144 +53.17(+248.72%)
Sep 21, 2018 20.83 21.48 20.73 21.38 3,213,707 +0.60(+2.89%)
Sep 20, 2018 20.98 20.98 20.57 20.78 1,396,526 +0.10(+0.48%)
Sep 19, 2018 20.23 20.73 19.98 20.68 2,633,486 +0.65(+3.25%)
Sep 18, 2018 19.93 20.68 19.73 20.03 1,731,260 +0.05(+0.25%)
Sep 17, 2018 19.78 20.08 19.18 19.98 2,299,657 +0.15(+0.76%)
Sep 14, 2018 21.03 21.33 19.73 19.83 5,177,224 -0.30(-1.49%)
Sep 13, 2018 20.08 20.18 19.83 20.13 735,535 +0.05(+0.25%)
Sep 12, 2018 19.73 20.18 19.63 20.08 1,079,787 +0.25(+1.26%)
Sep 11, 2018 20.03 20.13 19.48 19.83 1,449,680 -0.10(-0.50%)
Sep 10, 2018 19.98 20.18 19.53 19.93 1,499,930 +0.00(+0.00%)
Sep 07, 2018 19.53 20.23 19.48 19.93 2,434,572 +2.15(+12.11%)
Sep 06, 2018 17.50 18.00 17.32 17.77 2,401,205 +0.41(+2.33%)
Sep 05, 2018 17.28 18.40 16.80 17.37 4,498,132 +0.04(+0.26%)
Sep 04, 2018 17.14 17.41 17.01 17.32 1,899,469 +0.18(+1.05%)
Aug 31, 2018 17.14 17.14 17.14 0 +0.23(+1.33%)
Aug 30, 2018 16.96 17.10 16.78 16.92 881,982 -0.14(-0.79%)
Aug 29, 2018 17.19 17.32 17.05 17.05 1,005,374 -0.18(-1.04%)
Aug 28, 2018 16.83 17.28 16.65 17.23 1,332,277 +0.41(+2.41%)
Aug 27, 2018 17.23 17.30 16.83 16.83 1,651,653 -0.41(-2.35%)
Aug 24, 2018 17.23 17.46 17.10 17.23 1,445,615 -0.04(-0.26%)
Aug 23, 2018 17.10 17.32 16.66 17.28 1,210,232 +0.18(+1.05%)
Aug 22, 2018 16.96 17.59 16.83 17.10 1,801,319 +0.13(+0.80%)
Aug 21, 2018 16.74 17.40 16.74 16.96 1,678,842 +0.27(+1.62%)
Aug 20, 2018 16.60 16.83 16.29 16.69 1,914,717 +0.18(+1.09%)
Aug 17, 2018 16.24 16.92 16.18 16.51 2,174,535 +0.22(+1.38%)
Aug 16, 2018 15.57 16.60 15.48 16.29 4,271,351 +0.36(+2.26%)
Aug 15, 2018 15.70 16.09 15.57 15.93 2,553,583 +0.18(+1.14%)
Aug 14, 2018 15.79 16.02 15.55 15.75 2,023,358 +0.04(+0.29%)
Aug 13, 2018 15.61 15.95 15.52 15.70 1,446,515 +0.00(+0.00%)
Aug 10, 2018 15.16 15.75 14.89 15.70 2,058,419 +0.49(+3.25%)
Aug 09, 2018 15.79 16.51 15.03 15.21 4,997,354 -0.54(-3.43%)
Aug 08, 2018 15.43 15.86 15.30 15.75 2,838,030 +0.27(+1.74%)
Aug 07, 2018 15.66 16.15 15.43 15.48 2,406,331 -0.09(-0.58%)
Aug 06, 2018 15.43 15.93 15.25 15.57 2,318,018 +0.13(+0.87%)
Aug 03, 2018 14.94 15.75 14.94 15.43 3,393,363 +0.54(+3.63%)
Aug 02, 2018 14.26 15.16 14.08 14.89 3,568,071 +0.45(+3.12%)
Aug 01, 2018 15.03 15.11 13.95 14.44 4,785,301 -0.22(-1.53%)
Jul 31, 2018 13.90 15.12 13.90 14.67 4,084,384 +0.86(+6.19%)
Jul 30, 2018 13.99 14.04 13.72 13.81 1,287,074 -0.32(-2.23%)
Jul 27, 2018 14.17 14.35 13.83 14.13 1,213,161 +0.00(+0.00%)
Jul 26, 2018 13.77 14.33 13.72 14.13 1,421,381 +0.41(+2.95%)
Jul 25, 2018 13.99 14.11 13.68 13.72 1,569,608 -0.23(-1.61%)
Jul 24, 2018 13.95 14.13 13.77 13.95 1,786,317 -0.04(-0.32%)
Jul 23, 2018 14.26 14.40 13.72 13.99 2,755,117 -0.36(-2.51%)
Jul 20, 2018 14.76 14.80 14.31 14.35 1,451,447 -0.45(-3.04%)
Jul 19, 2018 14.62 15.07 14.17 14.80 1,792,889 +0.09(+0.61%)
Jul 18, 2018 14.98 15.11 14.49 14.71 1,603,423 -0.45(-2.97%)
Jul 17, 2018 15.07 15.39 14.89 15.16 1,158,728 +0.13(+0.90%)
Jul 16, 2018 15.43 15.48 14.85 15.03 1,411,011 -0.31(-2.05%)
Jul 13, 2018 15.34 15.43 14.87 15.34 1,603,151 +0.04(+0.29%)
Jul 12, 2018 15.66 15.84 15.21 15.30 2,109,820 -0.36(-2.30%)
Jul 11, 2018 15.61 16.06 15.39 15.66 1,911,748 +0.04(+0.29%)
Jul 10, 2018 15.57 15.66 15.30 15.61 996,527 +0.18(+1.17%)
Jul 09, 2018 15.61 15.70 15.25 15.43 1,658,786 -0.13(-0.87%)
Jul 06, 2018 15.07 15.70 15.01 15.57 1,922,032 +0.45(+2.98%)
Jul 05, 2018 14.40 15.16 14.40 15.12 1,803,931 +0.86(+5.99%)
Jul 03, 2018 14.26 14.26 14.26 0 +0.09(+0.63%)
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.