Skip to main content

Amc Entertainment Holdings Inc (NY: AMC )

13.68 -0.45 (-3.18%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 27.33 27.57 27.10 27.37 223,264 +0.05(+0.18%)
Oct 29, 2015 27.39 27.55 26.86 27.32 136,429 -0.07(-0.26%)
Oct 28, 2015 26.34 27.80 26.23 27.39 267,068 +1.18(+4.50%)
Oct 27, 2015 26.40 26.40 25.65 26.21 241,077 -0.38(-1.43%)
Oct 26, 2015 26.76 26.85 26.35 26.59 109,668 -0.09(-0.34%)
Oct 23, 2015 26.28 26.85 25.87 26.68 137,056 +0.68(+2.62%)
Oct 22, 2015 25.58 26.41 25.20 26.00 148,187 +0.51(+2.00%)
Oct 21, 2015 26.53 26.60 25.28 25.49 192,071 -0.95(-3.59%)
Oct 20, 2015 27.07 27.07 26.01 26.44 225,536 -0.76(-2.79%)
Oct 19, 2015 26.66 27.32 26.62 27.20 155,303 +0.38(+1.42%)
Oct 16, 2015 27.22 27.22 26.64 26.82 108,516 -0.34(-1.25%)
Oct 15, 2015 26.97 27.33 26.11 27.16 450,194 +0.18(+0.67%)
Oct 14, 2015 27.17 27.40 26.65 26.98 168,693 -0.19(-0.70%)
Oct 13, 2015 27.14 28.17 27.10 27.17 165,004 -0.17(-0.62%)
Oct 12, 2015 27.27 27.48 26.85 27.34 182,729 +0.13(+0.48%)
Oct 09, 2015 27.24 27.73 26.87 27.21 295,308 -0.12(-0.44%)
Oct 08, 2015 26.61 27.39 26.42 27.33 337,383 +0.58(+2.17%)
Oct 07, 2015 26.31 26.76 26.14 26.75 133,693 +0.57(+2.18%)
Oct 06, 2015 25.71 26.43 25.71 26.18 215,691 +0.48(+1.87%)
Oct 05, 2015 25.29 26.09 25.09 25.70 151,618 +0.49(+1.94%)
Oct 02, 2015 24.38 25.29 24.33 25.21 228,587 +0.32(+1.29%)
Oct 01, 2015 25.24 25.34 24.47 24.89 158,181 -0.30(-1.19%)
Sep 30, 2015 24.55 25.25 24.55 25.19 182,066 +0.92(+3.79%)
Sep 29, 2015 24.46 24.80 23.96 24.27 174,894 -0.19(-0.78%)
Sep 28, 2015 25.46 25.46 24.40 24.46 199,641 -1.03(-4.04%)
Sep 25, 2015 25.81 25.82 25.32 25.49 217,554 -0.13(-0.51%)
Sep 24, 2015 25.12 25.84 25.10 25.62 290,775 +0.43(+1.71%)
Sep 23, 2015 25.92 26.41 25.02 25.19 186,087 -0.68(-2.63%)
Sep 22, 2015 26.85 27.00 25.70 25.87 129,499 -1.32(-4.85%)
Sep 21, 2015 28.14 28.29 27.02 27.19 203,944 -0.80(-2.86%)
Sep 18, 2015 27.34 28.04 27.11 27.99 308,222 +0.38(+1.38%)
Sep 17, 2015 27.90 27.92 27.33 27.61 88,433 +0.43(+1.58%)
Sep 16, 2015 27.15 27.52 26.93 27.18 84,560 +0.06(+0.22%)
Sep 15, 2015 26.94 27.21 26.70 27.12 100,930 +0.18(+0.67%)
Sep 14, 2015 26.93 27.22 26.67 26.94 96,978 +0.01(+0.04%)
Sep 11, 2015 26.91 27.00 26.43 26.93 162,912 -0.20(-0.74%)
Sep 10, 2015 27.22 27.29 26.52 27.13 180,183 -0.03(-0.11%)
Sep 09, 2015 28.29 28.34 27.16 27.16 161,318 -0.75(-2.69%)
Sep 08, 2015 28.41 28.55 27.72 27.91 145,492 +0.20(+0.72%)
Sep 04, 2015 27.14 27.71 27.71 27.71 168,000 +0.28(+1.02%)
Sep 03, 2015 27.82 28.16 27.06 27.43 297,781 -0.47(-1.68%)
Sep 02, 2015 27.98 27.98 27.50 27.90 223,888 +0.19(+0.69%)
Sep 01, 2015 28.56 28.75 27.65 27.71 242,914 -1.27(-4.38%)
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%)
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.