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 30, 2019 144.39 144.58 139.42 142.05 177,574 -3.19(-2.19%)
Apr 29, 2019 148.60 149.54 143.17 145.23 275,664 +0.94(+0.65%)
Apr 26, 2019 144.20 146.64 143.55 144.29 126,138 +0.94(+0.65%)
Apr 25, 2019 144.67 145.61 141.11 143.36 136,477 -1.31(-0.91%)
Apr 24, 2019 143.08 145.79 141.30 144.67 136,434 +1.78(+1.25%)
Apr 23, 2019 143.17 143.55 139.33 142.89 195,796 -0.09(-0.07%)
Apr 22, 2019 149.45 149.45 142.33 142.98 248,047 -7.40(-4.92%)
Apr 18, 2019 155.35 155.35 149.35 150.39 126,256 -5.06(-3.25%)
Apr 17, 2019 155.35 159.90 153.20 155.44 218,979 +0.00(+0.00%)
Apr 16, 2019 154.60 156.48 152.35 155.44 179,202 +0.84(+0.55%)
Apr 15, 2019 154.04 155.26 150.39 154.60 191,076 +0.66(+0.43%)
Apr 12, 2019 149.92 154.21 149.07 153.95 156,726 +2.90(+1.92%)
Apr 11, 2019 151.23 152.92 150.01 151.04 98,713 -0.28(-0.19%)
Apr 10, 2019 151.42 152.17 149.64 151.32 99,021 +0.00(+0.00%)
Apr 09, 2019 150.85 153.57 149.07 151.32 123,572 -1.50(-0.98%)
Apr 08, 2019 143.83 157.41 143.55 152.82 386,286 +12.46(+8.88%)
Apr 05, 2019 140.64 141.67 138.77 140.36 105,327 -0.28(-0.20%)
Apr 04, 2019 137.74 140.83 137.08 140.64 178,520 +3.75(+2.74%)
Apr 03, 2019 139.14 139.80 136.13 136.89 124,575 -1.59(-1.15%)
Apr 02, 2019 140.55 140.55 136.99 138.49 126,963 -1.97(-1.40%)
Apr 01, 2019 140.08 141.86 139.05 140.45 115,972 +1.31(+0.94%)
Mar 29, 2019 138.77 140.08 137.83 139.14 80,161 +0.75(+0.54%)
Mar 28, 2019 138.67 140.08 136.89 138.39 133,477 -0.66(-0.47%)
Mar 27, 2019 139.89 141.20 136.61 139.05 136,011 -0.94(-0.67%)
Mar 26, 2019 144.95 145.79 137.74 139.99 183,052 -3.37(-2.35%)
Mar 25, 2019 140.92 146.12 140.64 143.36 144,262 +2.25(+1.59%)
Mar 22, 2019 143.83 145.14 140.92 141.11 121,218 -3.37(-2.33%)
Mar 21, 2019 140.08 146.08 140.08 144.48 166,701 +4.31(+3.07%)
Mar 20, 2019 137.83 141.95 137.64 140.17 139,051 +1.97(+1.42%)
Mar 19, 2019 141.58 142.70 136.99 138.21 121,324 -2.34(-1.67%)
Mar 18, 2019 135.58 140.83 134.74 140.55 345,702 +4.69(+3.45%)
Mar 15, 2019 135.58 138.06 135.11 135.86 187,965 +0.19(+0.14%)
Mar 14, 2019 135.77 136.89 132.58 135.68 116,700 +0.47(+0.35%)
Mar 13, 2019 134.46 138.21 133.71 135.21 136,971 +0.09(+0.07%)
Mar 12, 2019 137.92 138.11 134.64 135.11 108,493 -2.16(-1.57%)
Mar 11, 2019 138.39 140.92 136.33 137.27 144,918 -0.66(-0.48%)
Mar 08, 2019 135.86 138.11 134.55 137.92 92,563 +1.12(+0.82%)
Mar 07, 2019 139.85 140.40 135.69 136.80 124,304 -3.05(-2.18%)
Mar 06, 2019 144.47 145.58 139.29 139.85 169,954 -4.53(-3.14%)
Mar 05, 2019 144.66 146.88 140.96 144.38 228,549 +1.11(+0.77%)
Mar 04, 2019 148.91 149.28 139.20 143.27 374,407 -4.62(-3.12%)
Mar 01, 2019 144.75 152.51 140.50 147.89 1,086,830 +18.21(+14.04%)
Feb 28, 2019 128.66 132.92 128.30 129.68 233,631 +1.48(+1.15%)
Feb 27, 2019 125.25 129.87 124.41 128.20 150,333 +2.87(+2.29%)
Feb 26, 2019 126.08 127.46 120.90 125.34 210,209 -0.74(-0.59%)
Feb 25, 2019 129.59 130.88 126.08 126.08 147,017 -2.13(-1.66%)
Feb 22, 2019 127.93 132.36 127.19 128.20 108,403 +1.57(+1.24%)
Feb 21, 2019 126.17 128.39 125.43 126.63 79,301 +0.28(+0.22%)
Feb 20, 2019 123.12 128.30 122.48 126.36 191,669 +4.34(+3.56%)
Feb 19, 2019 126.82 128.11 121.83 122.01 221,623 -5.45(-4.28%)
Feb 15, 2019 126.91 130.70 126.17 127.46 110,048 +1.29(+1.03%)
Feb 14, 2019 124.23 129.41 123.49 126.17 126,963 +1.29(+1.04%)
Feb 13, 2019 122.94 124.88 121.55 124.88 163,934 +2.31(+1.89%)
Feb 12, 2019 122.01 123.49 118.50 122.56 249,088 +0.83(+0.68%)
Feb 11, 2019 127.00 127.46 119.98 121.73 183,522 -5.08(-4.01%)
Feb 08, 2019 122.75 127.00 122.75 126.82 68,623 +3.70(+3.00%)
Feb 07, 2019 126.36 127.09 122.19 123.12 161,728 -4.34(-3.41%)
Feb 06, 2019 129.31 130.28 127.09 127.46 110,295 -2.59(-1.99%)
Feb 05, 2019 132.64 134.86 128.39 130.05 128,151 -2.59(-1.95%)
Feb 04, 2019 130.98 133.66 129.59 132.64 92,908 +1.48(+1.13%)
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.