Skip to main content

Amc Entertainment Holdings Inc (NY: AMC )

13.53 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 28.96 29.29 28.83 28.98 174,011 -0.03(-0.10%)
Aug 28, 2015 28.82 29.34 28.66 29.01 141,366 +0.15(+0.52%)
Aug 27, 2015 29.01 29.37 28.56 28.86 162,889 +0.09(+0.31%)
Aug 26, 2015 28.97 28.97 28.11 28.77 202,255 +0.31(+1.09%)
Aug 25, 2015 28.86 28.88 28.09 28.46 413,012 +0.46(+1.64%)
Aug 24, 2015 27.60 29.07 26.91 28.00 652,641 -1.27(-4.34%)
Aug 21, 2015 29.31 29.91 28.70 29.27 571,265 -0.53(-1.78%)
Aug 20, 2015 30.61 30.73 29.77 29.80 750,863 -1.20(-3.87%)
Aug 19, 2015 30.38 31.20 30.19 31.00 325,614 +0.41(+1.34%)
Aug 18, 2015 30.76 30.76 30.45 30.59 256,065 -0.17(-0.55%)
Aug 17, 2015 29.28 30.79 29.15 30.76 389,879 +1.30(+4.41%)
Aug 14, 2015 28.97 29.50 28.87 29.46 204,875 +0.39(+1.34%)
Aug 13, 2015 28.01 29.41 27.72 29.07 446,643 +0.71(+2.50%)
Aug 12, 2015 28.17 28.74 28.08 28.36 405,141 +0.08(+0.28%)
Aug 11, 2015 29.52 29.76 28.08 28.28 357,584 -1.42(-4.78%)
Aug 10, 2015 29.79 29.89 29.27 29.70 294,493 +0.11(+0.37%)
Aug 07, 2015 29.37 30.18 29.36 29.59 357,362 +0.12(+0.41%)
Aug 06, 2015 30.75 31.10 28.87 29.47 499,270 -1.09(-3.57%)
Aug 05, 2015 31.70 32.02 30.23 30.56 264,725 -1.03(-3.26%)
Aug 04, 2015 32.20 32.25 31.45 31.59 142,397 -0.58(-1.80%)
Aug 03, 2015 32.42 32.45 31.82 32.17 189,200 -0.08(-0.25%)
Jul 31, 2015 31.89 32.35 31.66 32.25 305,261 +0.56(+1.77%)
Jul 30, 2015 30.74 32.29 30.50 31.69 576,899 +1.26(+4.14%)
Jul 29, 2015 30.03 30.55 29.75 30.43 378,297 +0.50(+1.67%)
Jul 28, 2015 31.02 31.02 29.16 29.93 1,044,773 -0.82(-2.67%)
Jul 27, 2015 30.55 31.07 30.32 30.75 146,221 -0.30(-0.97%)
Jul 24, 2015 32.16 32.44 30.80 31.05 268,700 -1.16(-3.60%)
Jul 23, 2015 32.34 32.86 32.12 32.21 259,484 -0.12(-0.37%)
Jul 22, 2015 31.90 32.66 31.83 32.33 251,010 +0.44(+1.38%)
Jul 21, 2015 32.75 32.77 31.78 31.89 299,724 -1.01(-3.07%)
Jul 20, 2015 32.81 32.96 32.34 32.90 203,419 +0.08(+0.24%)
Jul 17, 2015 32.64 32.87 32.38 32.82 144,225 +0.21(+0.64%)
Jul 16, 2015 32.76 32.83 32.27 32.61 169,328 +0.11(+0.34%)
Jul 15, 2015 32.60 32.78 31.82 32.50 219,300 -0.14(-0.43%)
Jul 14, 2015 32.00 32.83 31.84 32.64 306,320 +0.80(+2.51%)
Jul 13, 2015 31.51 31.86 31.51 31.84 185,829 +0.49(+1.56%)
Jul 10, 2015 30.90 31.41 30.86 31.35 234,440 +0.72(+2.35%)
Jul 09, 2015 30.79 31.00 30.48 30.63 126,741 +0.16(+0.53%)
Jul 08, 2015 30.52 30.83 30.20 30.47 131,506 -0.38(-1.23%)
Jul 07, 2015 30.80 31.00 30.05 30.85 205,981 +0.24(+0.78%)
Jul 06, 2015 30.49 31.05 30.32 30.61 142,192 -0.17(-0.55%)
Jul 02, 2015 31.00 30.78 30.78 30.78 173,500 +0.40(+1.32%)
Jul 01, 2015 30.94 31.10 30.25 30.38 280,789 -0.30(-0.98%)
Jun 30, 2015 30.77 30.83 30.24 30.68 295,385 +0.24(+0.79%)
Jun 29, 2015 31.81 31.82 30.19 30.44 365,786 -1.20(-3.79%)
Jun 26, 2015 30.37 31.79 30.22 31.64 594,337 +1.36(+4.49%)
Jun 25, 2015 30.16 30.33 29.56 30.28 189,995 +0.15(+0.50%)
Jun 24, 2015 30.36 30.48 29.82 30.13 120,839 -0.29(-0.95%)
Jun 23, 2015 30.55 30.55 30.19 30.42 157,727 -0.13(-0.43%)
Jun 22, 2015 30.23 30.88 29.94 30.55 224,230 +0.45(+1.50%)
Jun 19, 2015 29.68 30.24 29.56 30.10 282,097 +0.52(+1.76%)
Jun 18, 2015 28.87 30.29 28.64 29.58 674,072 +1.57(+5.61%)
Jun 17, 2015 28.54 28.80 28.01 28.01 210,487 -0.46(-1.62%)
Jun 16, 2015 28.85 28.88 28.42 28.47 230,249 -0.40(-1.39%)
Jun 15, 2015 28.22 28.93 27.90 28.87 446,284 +0.40(+1.40%)
Jun 12, 2015 28.42 28.55 28.15 28.47 161,410 -0.10(-0.35%)
Jun 11, 2015 28.07 28.81 28.02 28.57 158,251 +0.35(+1.24%)
Jun 10, 2015 28.59 28.59 28.08 28.22 232,832 -0.29(-1.02%)
Jun 09, 2015 28.42 28.62 27.95 28.51 248,378 +0.12(+0.42%)
Jun 08, 2015 28.75 28.86 28.04 28.39 200,424 -0.44(-1.53%)
Jun 05, 2015 28.39 28.92 27.84 28.83 237,786 +0.59(+2.09%)
Jun 04, 2015 28.24 28.30 27.98 28.24 157,281 -0.20(-0.70%)
Jun 03, 2015 27.99 28.55 27.99 28.44 249,289 +0.57(+2.05%)
Jun 02, 2015 27.59 28.14 27.59 27.87 500,256 -0.13(-0.46%)
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.