Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AMC Entertainment Holdings (NY: AMC )

4.675 -0.035 (-0.74%)
Streaming Delayed Price Updated: 12:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 6.124 6.307 5.776 6.296 2,201,608 +0.18(+2.94%)
Apr 29, 2014 6.184 6.211 6.024 6.116 553,427 -0.03(-0.49%)
Apr 28, 2014 6.032 6.176 5.950 6.146 1,064,409 +0.14(+2.26%)
Apr 25, 2014 6.318 6.323 5.972 6.010 1,206,482 -0.35(-5.52%)
Apr 24, 2014 6.252 6.492 6.214 6.361 494,681 +0.14(+2.23%)
Apr 23, 2014 6.209 6.383 6.187 6.222 1,110,360 +0.02(+0.35%)
Apr 22, 2014 6.358 6.388 6.162 6.201 744,262 -0.16(-2.57%)
Apr 21, 2014 6.067 6.432 6.067 6.364 1,148,089 +0.30(+4.89%)
Apr 17, 2014 6.105 6.067 6.067 6.067 1,349,275 -0.06(-0.93%)
Apr 16, 2014 6.108 6.157 5.991 6.124 701,953 +0.03(+0.45%)
Apr 15, 2014 6.437 6.513 6.032 6.097 971,062 -0.32(-5.00%)
Apr 14, 2014 6.497 6.532 6.396 6.418 1,121,787 -0.00(-0.04%)
Apr 11, 2014 6.184 6.451 5.962 6.421 2,137,298 +0.20(+3.15%)
Apr 10, 2014 6.418 6.432 6.225 6.225 433,624 -0.21(-3.21%)
Apr 09, 2014 6.546 6.562 6.413 6.432 1,036,641 -0.09(-1.38%)
Apr 08, 2014 6.269 6.579 6.206 6.522 1,918,716 +0.26(+4.13%)
Apr 07, 2014 6.260 6.301 6.133 6.263 876,470 +0.00(+0.00%)
Apr 04, 2014 6.421 6.448 6.146 6.263 1,186,649 -0.13(-1.96%)
Apr 03, 2014 6.764 6.802 6.376 6.388 1,377,359 -0.36(-5.32%)
Apr 02, 2014 6.728 6.840 6.671 6.747 1,181,720 +0.02(+0.32%)
Apr 01, 2014 6.584 6.726 6.494 6.726 1,376,856 +0.13(+1.94%)
Mar 31, 2014 6.527 6.598 6.361 6.598 8,568,860 +0.10(+1.46%)
Mar 28, 2014 6.372 6.527 6.361 6.503 1,042,385 +0.13(+2.05%)
Mar 27, 2014 6.467 6.549 6.328 6.372 1,044,907 -0.12(-1.84%)
Mar 26, 2014 6.549 6.549 6.448 6.492 875,650 -0.04(-0.62%)
Mar 25, 2014 6.342 6.587 6.338 6.532 1,464,435 +0.23(+3.58%)
Mar 24, 2014 6.258 6.320 6.067 6.307 1,416,996 +0.03(+0.52%)
Mar 21, 2014 6.334 6.445 6.209 6.274 6,049,398 -0.12(-1.91%)
Mar 20, 2014 6.386 6.434 6.252 6.396 1,577,405 -0.02(-0.30%)
Mar 19, 2014 6.503 6.503 6.309 6.415 2,092,203 -0.22(-3.36%)
Mar 18, 2014 6.848 6.870 6.622 6.639 2,012,331 -0.18(-2.63%)
Mar 17, 2014 6.576 6.919 6.576 6.818 3,189,990 +0.26(+3.94%)
Mar 14, 2014 6.489 6.747 6.456 6.560 2,084,179 +0.07(+1.01%)
Mar 13, 2014 6.350 6.682 6.350 6.494 3,041,856 +0.16(+2.49%)
Mar 12, 2014 6.527 6.687 6.262 6.337 1,867,682 -0.19(-2.88%)
Mar 11, 2014 6.785 7.259 6.524 6.524 4,508,791 -0.23(-3.35%)
Mar 10, 2014 6.883 7.183 6.731 6.750 1,464,663 -0.18(-2.59%)
Mar 07, 2014 6.919 7.022 6.737 6.930 1,792,576 +0.07(+0.99%)
Mar 06, 2014 6.742 6.880 6.690 6.862 1,291,058 +0.15(+2.27%)
Mar 05, 2014 6.541 6.747 6.541 6.709 1,306,165 +0.19(+2.84%)
Mar 04, 2014 6.279 6.655 6.279 6.524 4,253,238 +0.28(+4.49%)
Mar 03, 2014 6.249 6.421 6.195 6.244 1,591,203 +0.02(+0.26%)
Feb 28, 2014 6.187 6.241 6.081 6.228 1,125,400 +0.04(+0.66%)
Feb 27, 2014 6.127 6.241 6.024 6.187 1,375,720 +0.06(+0.98%)
Feb 26, 2014 6.190 6.225 5.896 6.127 2,085,844 +0.01(+0.22%)
Feb 25, 2014 6.116 6.239 6.070 6.113 928,188 +0.02(+0.36%)
Feb 24, 2014 6.103 6.105 5.967 6.092 901,915 +0.02(+0.36%)
Feb 21, 2014 5.986 6.160 5.928 6.070 1,116,469 +0.10(+1.64%)
Feb 20, 2014 5.931 6.002 5.885 5.972 660,755 +0.01(+0.09%)
Feb 19, 2014 5.964 6.054 5.920 5.967 775,011 -0.02(-0.27%)
Feb 18, 2014 6.013 6.013 5.931 5.983 675,475 -0.00(-0.05%)
Feb 14, 2014 6.035 5.986 5.986 5.986 634,390 -0.03(-0.45%)
Feb 13, 2014 5.915 6.108 5.909 6.013 673,975 +0.02(+0.27%)
Feb 12, 2014 5.907 6.010 5.839 5.996 543,756 +0.07(+1.24%)
Feb 11, 2014 5.839 5.926 5.795 5.923 574,153 +0.11(+1.87%)
Feb 10, 2014 5.782 5.814 5.731 5.814 434,781 +0.01(+0.23%)
Feb 07, 2014 5.771 5.803 5.690 5.801 477,542 +0.04(+0.76%)
Feb 06, 2014 5.711 5.757 5.635 5.757 777,911 +0.03(+0.57%)
Feb 05, 2014 5.670 5.749 5.523 5.724 1,330,677 +0.01(+0.10%)
Feb 04, 2014 5.727 5.759 5.610 5.719 1,144,851 -0.01(-0.14%)
Feb 03, 2014 5.850 5.850 5.716 5.727 853,472 -0.09(-1.50%)
Jan 31, 2014 5.782 5.937 5.757 5.814 848,268 -0.04(-0.74%)
Jan 30, 2014 5.953 5.986 5.830 5.858 450,957 -0.03(-0.51%)
Jan 29, 2014 5.964 5.964 5.809 5.888 283,663 -0.07(-1.23%)
Jan 28, 2014 5.977 5.977 5.741 5.961 1,222,555 +0.15(+2.62%)
Jan 27, 2014 5.784 5.841 5.719 5.809 1,827,269 -0.01(-0.09%)
Jan 24, 2014 5.787 5.879 5.659 5.814 1,503,532 +0.03(+0.47%)
Jan 23, 2014 5.787 5.787 5.577 5.787 566,960 +0.00(+0.05%)
Jan 22, 2014 5.697 5.847 5.692 5.784 1,201,273 +0.11(+1.97%)
Jan 21, 2014 5.550 5.714 5.529 5.673 2,279,731 +0.17(+3.01%)
Jan 17, 2014 5.490 5.507 5.507 5.507 482,960 -0.02(-0.30%)
Jan 16, 2014 5.420 5.575 5.414 5.523 1,026,713 +0.08(+1.55%)
Jan 15, 2014 5.474 5.514 5.390 5.439 1,146,016 -0.04(-0.65%)
Jan 14, 2014 5.403 5.534 5.378 5.474 793,227 +0.04(+0.70%)
Jan 13, 2014 5.414 5.444 5.373 5.436 1,442,838 -0.02(-0.30%)
Jan 10, 2014 5.455 5.482 5.439 5.452 2,426,104 +0.00(+0.05%)
Jan 09, 2014 5.431 5.455 5.390 5.450 1,066,702 +0.02(+0.35%)
Jan 08, 2014 5.469 5.469 5.412 5.431 1,829,949 -0.02(-0.45%)
Jan 07, 2014 5.452 5.488 5.422 5.455 3,149,063 +0.01(+0.20%)
Jan 06, 2014 5.455 5.469 5.390 5.444 1,873,331 -0.00(-0.05%)
Jan 03, 2014 5.469 5.518 5.382 5.447 1,101,888 -0.04(-0.79%)
Jan 02, 2014 5.610 5.697 5.431 5.490 1,565,078 -0.10(-1.80%)
Dec 31, 2013 5.431 5.591 5.591 5.591 1,153,738 +0.16(+2.85%)
Dec 30, 2013 5.469 5.480 5.393 5.436 907,234 -0.04(-0.79%)
Dec 27, 2013 5.422 5.602 5.314 5.480 2,786,883 +0.10(+1.82%)
Dec 26, 2013 5.319 5.414 5.265 5.382 1,530,734 +0.07(+1.28%)
Dec 24, 2013 5.371 5.392 5.305 5.314 785,303 -0.06(-1.06%)
Dec 23, 2013 5.384 5.439 5.305 5.371 2,566,019 +0.02(+0.30%)
Dec 20, 2013 5.333 5.379 5.278 5.354 2,710,962 +0.05(+0.97%)
Dec 19, 2013 5.142 5.303 5.118 5.303 5,892,094 +0.16(+3.12%)
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.