Skip to main content

AMC Entertainment Holdings (NY: AMC )

3.720 -0.620 (-14.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 112.12 114.31 110.21 112.88 295,400 +0.86(+0.77%)
Jul 30, 2019 108.20 112.02 106.20 112.02 291,200 +2.77(+2.53%)
Jul 29, 2019 107.82 109.25 104.29 109.25 287,804 +1.91(+1.78%)
Jul 26, 2019 104.96 107.82 104.48 107.35 245,213 +2.96(+2.83%)
Jul 25, 2019 103.15 105.15 101.81 104.39 231,761 +1.53(+1.48%)
Jul 24, 2019 98.57 103.91 98.57 102.86 278,905 +4.58(+4.66%)
Jul 23, 2019 97.90 100.48 97.14 98.28 313,056 -1.05(-1.06%)
Jul 22, 2019 101.53 104.01 96.09 99.33 578,446 -1.24(-1.23%)
Jul 19, 2019 94.94 105.34 94.75 100.57 1,157,295 +8.78(+9.56%)
Jul 18, 2019 91.79 94.46 90.55 91.79 216,608 -1.81(-1.94%)
Jul 17, 2019 93.32 94.85 91.98 93.61 183,749 +0.29(+0.31%)
Jul 16, 2019 89.60 93.70 88.93 93.32 229,467 +2.77(+3.05%)
Jul 15, 2019 89.60 90.93 86.45 90.55 237,527 +0.29(+0.32%)
Jul 12, 2019 91.13 91.70 88.84 90.27 192,990 +0.10(+0.11%)
Jul 11, 2019 87.98 91.13 87.12 90.17 262,573 +2.19(+2.49%)
Jul 10, 2019 86.07 88.93 85.40 87.98 225,702 +2.96(+3.48%)
Jul 09, 2019 84.25 87.55 83.30 85.02 376,062 +0.48(+0.56%)
Jul 08, 2019 89.12 89.41 83.97 84.54 468,214 -5.15(-5.74%)
Jul 05, 2019 86.16 90.74 86.12 89.69 328,645 +2.86(+3.30%)
Jul 03, 2019 88.07 88.84 85.88 86.83 205,189 -1.05(-1.19%)
Jul 02, 2019 88.07 88.74 86.26 87.88 216,062 -0.57(-0.65%)
Jul 01, 2019 93.99 94.46 87.31 88.45 306,681 -0.57(-0.64%)
Jun 28, 2019 90.27 90.84 88.60 89.03 266,592 -1.53(-1.69%)
Jun 27, 2019 90.17 91.03 89.22 90.55 212,693 +0.38(+0.42%)
Jun 26, 2019 90.93 92.56 88.84 90.17 306,565 -0.29(-0.32%)
Jun 25, 2019 95.51 95.71 89.88 90.46 383,702 -5.06(-5.29%)
Jun 24, 2019 101.53 101.72 95.13 95.51 304,864 -5.63(-5.57%)
Jun 21, 2019 103.82 103.82 98.38 101.14 318,584 -3.15(-3.02%)
Jun 20, 2019 110.50 110.59 103.82 104.29 286,437 -5.72(-5.20%)
Jun 19, 2019 109.73 111.45 108.20 110.02 160,205 +1.14(+1.05%)
Jun 18, 2019 107.54 108.97 106.77 108.87 195,675 +2.19(+2.06%)
Jun 17, 2019 104.77 107.82 103.82 106.68 129,815 +2.10(+2.01%)
Jun 14, 2019 104.29 105.12 103.34 104.58 158,259 +0.09(+0.09%)
Jun 13, 2019 102.58 104.67 101.43 104.48 333,733 +2.48(+2.43%)
Jun 12, 2019 105.44 106.39 101.62 102.00 174,503 -3.34(-3.17%)
Jun 11, 2019 104.96 106.68 104.63 105.34 158,696 +0.95(+0.91%)
Jun 10, 2019 103.15 105.06 102.96 104.39 237,482 +1.81(+1.77%)
Jun 07, 2019 104.96 107.00 102.29 102.58 255,441 -1.34(-1.29%)
Jun 06, 2019 104.75 104.94 100.26 103.91 429,702 -0.84(-0.81%)
Jun 05, 2019 111.03 111.22 104.29 104.75 368,490 -5.62(-5.09%)
Jun 04, 2019 112.53 113.19 110.05 110.38 214,788 -1.12(-1.01%)
Jun 03, 2019 111.88 112.72 110.19 111.50 174,214 -0.75(-0.67%)
May 31, 2019 111.31 113.75 109.72 112.25 153,631 -0.28(-0.25%)
May 30, 2019 113.00 116.09 111.59 112.53 173,076 -0.47(-0.41%)
May 29, 2019 116.47 117.31 112.53 113.00 196,569 -4.12(-3.52%)
May 28, 2019 118.90 120.03 116.65 117.12 143,720 -1.78(-1.50%)
May 24, 2019 121.81 122.37 118.53 118.90 116,458 -2.44(-2.01%)
May 23, 2019 121.62 121.81 118.81 121.34 222,374 -0.84(-0.69%)
May 22, 2019 123.68 124.90 122.09 122.18 104,932 -1.59(-1.29%)
May 21, 2019 122.65 124.90 122.09 123.78 187,036 +1.97(+1.61%)
May 20, 2019 123.59 123.87 120.87 121.81 216,880 -1.22(-0.99%)
May 17, 2019 124.81 126.96 122.84 123.03 212,640 -2.53(-2.02%)
May 16, 2019 127.15 128.09 124.90 125.56 191,382 -1.69(-1.33%)
May 15, 2019 125.09 128.55 124.75 127.24 174,008 +0.75(+0.59%)
May 14, 2019 125.46 127.90 125.20 126.49 167,499 +1.97(+1.58%)
May 13, 2019 126.77 128.84 122.32 124.53 249,265 -4.97(-3.84%)
May 10, 2019 127.24 130.52 124.48 129.49 240,687 +1.78(+1.39%)
May 09, 2019 129.21 130.24 122.00 127.71 629,392 -9.56(-6.96%)
May 08, 2019 139.70 140.27 136.52 137.27 186,231 -3.00(-2.14%)
May 07, 2019 139.42 142.61 138.86 140.27 165,004 +0.94(+0.67%)
May 06, 2019 134.83 140.55 133.99 139.33 165,624 +2.62(+1.92%)
May 03, 2019 139.33 140.17 135.68 136.71 189,256 -1.03(-0.75%)
May 02, 2019 137.64 138.67 134.27 137.74 111,305 -0.09(-0.07%)
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.