Skip to main content

AMC Entertainment Holdings Inc (NY: AMC )

24.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 24.07 24.49 22.67 24.21 50,119,424 -0.23(-0.94%)
Aug 12, 2022 26.94 27.20 23.96 24.44 73,386,288 -1.02(-4.01%)
Aug 11, 2022 24.07 26.08 23.68 25.46 79,246,440 +1.79(+7.56%)
Aug 10, 2022 23.39 23.80 20.73 23.67 64,086,168 +1.22(+5.43%)
Aug 09, 2022 23.20 23.85 21.74 22.45 62,267,580 -1.51(-6.30%)
Aug 08, 2022 24.06 27.50 23.10 23.96 132,570,872 +1.78(+8.03%)
Aug 05, 2022 16.97 22.77 16.50 22.18 125,780,992 +3.52(+18.86%)
Aug 04, 2022 18.98 19.75 18.25 18.66 66,217,804 +0.45(+2.47%)
Aug 03, 2022 17.20 18.27 16.78 18.21 41,805,152 +1.35(+8.01%)
Aug 02, 2022 15.45 16.98 15.31 16.86 42,650,848 +1.49(+9.69%)
Aug 01, 2022 14.33 15.50 14.32 15.37 23,867,172 +0.81(+5.56%)
Jul 29, 2022 14.31 14.87 14.04 14.56 18,222,562 -0.02(-0.14%)
Jul 28, 2022 14.63 15.29 14.20 14.58 24,584,466 +0.10(+0.69%)
Jul 27, 2022 14.23 14.54 13.81 14.48 23,155,848 +0.45(+3.21%)
Jul 26, 2022 14.66 14.73 13.94 14.03 21,257,280 -0.88(-5.90%)
Jul 25, 2022 15.55 15.57 14.79 14.91 20,587,926 -0.59(-3.81%)
Jul 22, 2022 16.70 16.88 15.28 15.50 31,470,228 -1.50(-8.82%)
Jul 21, 2022 17.90 18.37 16.95 17.00 39,277,580 -0.52(-2.97%)
Jul 20, 2022 16.52 17.73 16.33 17.52 47,536,576 +1.16(+7.09%)
Jul 19, 2022 17.41 17.82 16.25 16.36 50,464,088 -0.18(-1.09%)
Jul 18, 2022 15.60 16.96 15.53 16.54 53,970,356 +1.17(+7.61%)
Jul 15, 2022 15.27 15.39 14.71 15.37 26,294,394 +0.31(+2.06%)
Jul 14, 2022 14.95 15.68 14.73 15.06 35,264,432 -0.08(-0.53%)
Jul 13, 2022 15.05 15.93 14.90 15.14 36,556,560 -0.46(-2.95%)
Jul 12, 2022 14.95 16.14 14.81 15.60 52,779,176 +0.65(+4.35%)
Jul 11, 2022 14.49 14.99 14.07 14.95 32,472,182 +0.29(+1.98%)
Jul 08, 2022 13.89 15.32 13.84 14.66 48,920,940 +0.18(+1.24%)
Jul 07, 2022 12.54 14.69 12.41 14.48 62,683,800 +1.91(+15.19%)
Jul 06, 2022 12.68 13.04 12.16 12.57 25,704,084 -0.21(-1.64%)
Jul 05, 2022 13.55 13.58 12.56 12.78 30,303,764 -0.75(-5.54%)
Jul 01, 2022 13.48 14.31 13.26 13.53 30,986,724 -0.02(-0.15%)
Jun 30, 2022 13.40 13.85 12.91 13.55 25,312,678 -0.10(-0.73%)
Jun 29, 2022 13.07 13.89 12.80 13.65 27,655,888 +0.27(+2.02%)
Jun 28, 2022 14.00 14.30 13.31 13.38 39,701,544 -0.75(-5.31%)
Jun 27, 2022 12.58 14.75 12.30 14.13 77,522,112 +1.66(+13.31%)
Jun 24, 2022 12.17 12.57 11.93 12.47 80,759,104 +0.42(+3.49%)
Jun 23, 2022 12.79 12.81 11.44 12.05 36,030,792 -0.55(-4.37%)
Jun 22, 2022 12.50 13.22 12.37 12.60 26,709,194 +0.10(+0.80%)
Jun 21, 2022 12.75 12.93 12.22 12.50 30,329,156 -0.03(-0.24%)
Jun 17, 2022 11.86 12.71 11.86 12.53 33,042,752 +0.74(+6.28%)
Jun 16, 2022 12.22 12.50 11.43 11.79 26,451,842 -0.98(-7.67%)
Jun 15, 2022 11.55 12.97 11.54 12.77 37,158,296 +0.85(+7.13%)
Jun 14, 2022 11.52 12.05 11.11 11.92 25,668,758 +0.44(+3.83%)
Jun 13, 2022 11.91 12.20 11.09 11.48 27,853,882 -0.95(-7.64%)
Jun 10, 2022 12.63 12.73 12.07 12.43 26,632,544 -0.35(-2.74%)
Jun 09, 2022 13.37 13.53 12.56 12.78 32,292,972 -0.74(-5.47%)
Jun 08, 2022 12.80 14.25 12.71 13.52 51,663,412 +0.45(+3.44%)
Jun 07, 2022 12.02 13.25 11.81 13.07 40,310,220 +1.12(+9.37%)
Jun 06, 2022 12.42 12.58 11.77 11.95 34,471,536 -0.50(-4.02%)
Jun 03, 2022 12.78 13.06 12.18 12.45 39,226,388 -0.85(-6.39%)
Jun 02, 2022 12.69 13.54 12.30 13.30 45,224,932 +0.49(+3.83%)
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.