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 (%)
Apr 29, 2016 225.51 225.51 199.33 215.42 82,262 -0.38(-0.18%)
Apr 28, 2016 215.96 216.88 214.20 215.80 52,878 +1.68(+0.79%)
Apr 27, 2016 211.45 216.11 208.92 214.12 28,040 +4.51(+2.15%)
Apr 26, 2016 207.32 210.61 203.73 209.61 35,146 +3.29(+1.59%)
Apr 25, 2016 206.86 208.08 204.41 206.32 50,800 -3.59(-1.71%)
Apr 22, 2016 210.84 212.13 207.17 209.92 26,520 +0.00(+0.00%)
Apr 21, 2016 213.05 215.96 208.24 209.92 22,699 -2.37(-1.12%)
Apr 20, 2016 213.74 215.35 210.30 212.29 18,667 +0.15(+0.07%)
Apr 19, 2016 216.88 218.71 211.60 212.13 15,446 -3.59(-1.67%)
Apr 18, 2016 209.46 215.80 209.46 215.73 18,956 +4.97(+2.36%)
Apr 15, 2016 213.28 215.04 210.53 210.76 11,576 -2.22(-1.04%)
Apr 14, 2016 214.50 214.89 211.14 212.98 25,473 -2.29(-1.07%)
Apr 13, 2016 211.45 216.57 210.75 215.27 24,686 +5.89(+2.81%)
Apr 12, 2016 206.02 211.45 205.41 209.38 20,548 +3.36(+1.63%)
Apr 11, 2016 211.06 211.52 205.48 206.02 25,254 -3.13(-1.50%)
Apr 08, 2016 210.07 211.14 206.56 209.15 13,212 +0.46(+0.22%)
Apr 07, 2016 214.28 215.65 206.40 208.69 22,470 -6.27(-2.92%)
Apr 06, 2016 211.29 215.35 210.45 214.96 20,159 +4.59(+2.18%)
Apr 05, 2016 210.76 213.30 208.47 210.38 16,105 -2.37(-1.11%)
Apr 04, 2016 219.24 219.47 211.60 212.75 28,704 -6.19(-2.83%)
Apr 01, 2016 212.98 219.70 210.76 218.94 35,775 +4.97(+2.32%)
Mar 31, 2016 216.57 218.82 213.44 213.97 27,538 -2.83(-1.30%)
Mar 30, 2016 215.57 218.71 212.90 216.80 33,925 -4.51(-2.04%)
Mar 29, 2016 219.32 222.07 215.35 221.31 28,236 +1.68(+0.77%)
Mar 28, 2016 216.49 221.61 215.42 219.63 29,435 +5.12(+2.39%)
Mar 24, 2016 213.05 214.50 214.50 214.50 26,188 +0.69(+0.32%)
Mar 23, 2016 218.94 221.69 213.51 213.82 30,077 -2.91(-1.34%)
Mar 22, 2016 220.24 221.31 213.66 216.72 45,410 -3.82(-1.73%)
Mar 21, 2016 224.14 225.51 219.93 220.54 27,175 -4.28(-1.90%)
Mar 18, 2016 222.46 225.36 220.70 224.82 86,282 +3.29(+1.48%)
Mar 17, 2016 221.31 223.83 220.16 221.54 49,404 -0.15(-0.07%)
Mar 16, 2016 219.86 223.91 219.86 221.69 50,195 +0.92(+0.42%)
Mar 15, 2016 223.98 225.13 219.59 220.77 33,923 -3.90(-1.74%)
Mar 14, 2016 224.98 228.72 224.60 224.67 24,506 -1.15(-0.51%)
Mar 11, 2016 223.30 227.19 219.78 225.82 39,160 +4.51(+2.04%)
Mar 10, 2016 217.94 222.07 214.12 221.31 31,734 +3.90(+1.79%)
Mar 09, 2016 218.10 220.77 215.65 217.41 40,407 +0.38(+0.18%)
Mar 08, 2016 217.56 220.47 216.34 217.03 63,574 -2.22(-1.01%)
Mar 07, 2016 205.18 219.70 205.18 219.24 56,676 +12.69(+6.14%)
Mar 04, 2016 201.81 208.24 194.17 206.56 165,422 +10.09(+5.14%)
Mar 03, 2016 192.95 197.07 192.13 196.46 34,513 +4.21(+2.19%)
Mar 02, 2016 189.15 192.56 186.72 192.26 23,381 +3.56(+1.89%)
Mar 01, 2016 182.25 192.71 181.87 188.69 50,622 +6.45(+3.54%)
Feb 29, 2016 187.18 191.43 168.37 182.25 92,498 +5.54(+3.13%)
Feb 26, 2016 171.33 177.93 171.33 176.71 36,346 +6.29(+3.69%)
Feb 25, 2016 171.48 171.86 165.34 170.42 25,310 -0.61(-0.35%)
Feb 24, 2016 166.09 171.93 163.08 171.02 18,141 +3.87(+2.31%)
Feb 23, 2016 168.75 170.34 166.09 167.16 29,346 -1.82(-1.08%)
Feb 22, 2016 167.00 170.49 166.17 168.98 21,371 +3.11(+1.88%)
Feb 19, 2016 163.51 166.17 159.95 165.87 16,804 +1.37(+0.83%)
Feb 18, 2016 165.49 166.32 159.34 164.50 24,677 -0.23(-0.14%)
Feb 17, 2016 171.40 174.51 164.58 164.73 36,019 -5.38(-3.17%)
Feb 16, 2016 156.61 171.40 156.61 170.11 43,710 +14.94(+9.63%)
Feb 12, 2016 158.43 155.17 155.17 155.17 57,303 -2.28(-1.44%)
Feb 11, 2016 149.64 157.75 147.97 157.45 20,205 +5.08(+3.33%)
Feb 10, 2016 152.90 158.51 151.61 152.37 21,896 +0.23(+0.15%)
Feb 09, 2016 151.00 154.11 149.26 152.14 22,441 -1.44(-0.94%)
Feb 08, 2016 152.14 157.60 146.22 153.58 43,991 -0.15(-0.10%)
Feb 05, 2016 166.02 166.70 151.99 153.73 54,336 -10.16(-6.20%)
Feb 04, 2016 159.72 165.18 159.72 163.90 33,447 +4.40(+2.76%)
Feb 03, 2016 159.34 160.41 155.70 159.50 19,414 +1.37(+0.86%)
Feb 02, 2016 159.80 160.71 155.02 158.13 29,725 -3.56(-2.20%)
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.