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

AMC Entertainment Holdings (NY: AMC )

2.920 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 168.13 173.14 158.57 172.84 80,195 +4.93(+2.94%)
Apr 29, 2014 169.78 170.52 165.37 167.91 20,158 -0.82(-0.49%)
Apr 28, 2014 165.59 169.55 163.35 168.73 38,771 +3.73(+2.26%)
Apr 25, 2014 173.44 173.59 163.95 165.00 43,946 -9.64(-5.52%)
Apr 24, 2014 171.64 178.22 170.60 174.63 18,019 +3.81(+2.23%)
Apr 23, 2014 170.45 175.23 169.85 170.82 40,445 +0.60(+0.35%)
Apr 22, 2014 174.56 175.38 169.18 170.22 27,110 -4.48(-2.56%)
Apr 21, 2014 166.56 176.57 166.56 174.71 41,819 +8.14(+4.89%)
Apr 17, 2014 167.61 166.56 166.56 166.56 49,148 -1.57(-0.93%)
Apr 16, 2014 167.68 169.03 164.47 168.13 25,569 +0.75(+0.45%)
Apr 15, 2014 176.72 178.81 165.59 167.38 35,371 -8.81(-5.00%)
Apr 14, 2014 178.37 179.34 175.60 176.20 40,861 -0.07(-0.04%)
Apr 11, 2014 169.78 177.09 163.69 176.27 77,852 +5.38(+3.15%)
Apr 10, 2014 176.20 176.57 170.90 170.90 15,795 -5.68(-3.22%)
Apr 09, 2014 179.71 180.16 176.05 176.57 37,760 -2.46(-1.38%)
Apr 08, 2014 172.09 180.61 170.37 179.04 69,890 +7.09(+4.13%)
Apr 07, 2014 171.87 172.99 168.36 171.94 31,926 +0.00(+0.00%)
Apr 04, 2014 176.27 177.01 168.73 171.94 43,224 -3.44(-1.96%)
Apr 03, 2014 185.69 186.73 175.04 175.38 50,171 -9.86(-5.32%)
Apr 02, 2014 184.71 187.78 183.15 185.24 43,045 +0.60(+0.32%)
Apr 01, 2014 180.75 184.64 178.29 184.64 50,152 +3.51(+1.94%)
Mar 31, 2014 179.19 181.13 174.63 181.13 312,126 +2.61(+1.46%)
Mar 28, 2014 174.93 179.19 174.63 178.51 37,969 +3.59(+2.05%)
Mar 27, 2014 177.54 179.78 173.73 174.93 38,061 -3.29(-1.84%)
Mar 26, 2014 179.78 179.78 177.02 178.22 31,896 -1.12(-0.62%)
Mar 25, 2014 174.11 180.83 174.00 179.34 53,343 +6.20(+3.58%)
Mar 24, 2014 171.79 173.51 166.56 173.14 51,615 +0.90(+0.52%)
Mar 21, 2014 173.88 176.95 170.45 172.24 220,353 -3.36(-1.91%)
Mar 20, 2014 175.30 176.65 171.64 175.60 57,458 -0.52(-0.30%)
Mar 19, 2014 178.51 178.51 173.21 176.12 76,210 -6.12(-3.36%)
Mar 18, 2014 188.00 188.60 181.80 182.25 73,300 -4.93(-2.63%)
Mar 17, 2014 180.53 189.94 180.53 187.18 116,197 +7.10(+3.94%)
Mar 14, 2014 178.14 185.24 177.25 180.08 75,917 +1.79(+1.01%)
Mar 13, 2014 174.33 183.44 174.33 178.29 110,801 +4.33(+2.49%)
Mar 12, 2014 179.19 183.59 171.91 173.96 68,031 -5.15(-2.88%)
Mar 11, 2014 186.28 199.28 179.11 179.11 164,236 -6.20(-3.35%)
Mar 10, 2014 188.97 197.19 184.79 185.31 53,351 -4.93(-2.59%)
Mar 07, 2014 189.94 192.78 184.94 190.24 65,295 +1.87(+0.99%)
Mar 06, 2014 185.09 188.88 183.67 188.37 47,027 +4.18(+2.27%)
Mar 05, 2014 179.56 185.24 179.56 184.19 47,578 +5.08(+2.84%)
Mar 04, 2014 172.39 182.70 172.39 179.11 154,927 +7.69(+4.49%)
Mar 03, 2014 171.57 176.27 170.07 171.42 57,960 +0.45(+0.26%)
Feb 28, 2014 169.85 171.34 166.94 170.97 40,993 +1.12(+0.66%)
Feb 27, 2014 168.21 171.34 165.37 169.85 50,111 +1.64(+0.98%)
Feb 26, 2014 169.93 170.89 161.86 168.21 75,978 +0.37(+0.22%)
Feb 25, 2014 167.91 171.27 166.64 167.83 33,809 +0.60(+0.36%)
Feb 24, 2014 167.53 167.61 163.80 167.24 32,852 +0.60(+0.36%)
Feb 21, 2014 164.32 169.10 162.75 166.64 40,668 +2.69(+1.64%)
Feb 20, 2014 162.83 164.77 161.57 163.95 24,068 +0.15(+0.09%)
Feb 19, 2014 163.72 166.19 162.53 163.80 28,230 -0.45(-0.27%)
Feb 18, 2014 165.07 165.07 162.83 164.25 24,604 -0.08(-0.05%)
Feb 14, 2014 165.67 164.32 164.32 164.32 23,108 -0.75(-0.45%)
Feb 13, 2014 162.38 167.68 162.23 165.07 24,550 +0.45(+0.27%)
Feb 12, 2014 162.16 165.00 160.29 164.62 19,806 +2.02(+1.24%)
Feb 11, 2014 160.29 162.68 159.09 162.60 20,913 +2.99(+1.87%)
Feb 10, 2014 158.72 159.62 157.35 159.62 15,837 +0.37(+0.23%)
Feb 07, 2014 158.42 159.32 156.21 159.24 17,394 +1.19(+0.76%)
Feb 06, 2014 156.78 158.05 154.69 158.05 28,335 +0.90(+0.57%)
Feb 05, 2014 155.66 157.82 151.62 157.15 48,470 +0.15(+0.10%)
Feb 04, 2014 157.23 158.10 154.02 157.00 41,702 -0.22(-0.14%)
Feb 03, 2014 160.59 160.59 156.93 157.23 31,088 -2.39(-1.50%)
Jan 31, 2014 158.72 162.98 158.05 159.62 30,898 -1.20(-0.74%)
Jan 30, 2014 163.43 164.32 160.07 160.81 16,426 -0.82(-0.51%)
Jan 29, 2014 163.72 163.72 159.47 161.63 10,332 -2.02(-1.23%)
Jan 28, 2014 164.10 164.10 157.60 163.65 44,532 +4.18(+2.62%)
Jan 27, 2014 158.80 160.36 157.00 159.47 66,559 -0.15(-0.09%)
Jan 24, 2014 158.87 161.41 155.36 159.62 54,767 +0.75(+0.47%)
Jan 23, 2014 158.87 158.87 153.12 158.87 20,651 +0.07(+0.05%)
Jan 22, 2014 156.41 160.51 156.26 158.80 43,757 +3.06(+1.97%)
Jan 21, 2014 152.37 156.85 151.79 155.73 83,040 +4.56(+3.01%)
Jan 17, 2014 150.73 151.18 151.18 151.18 17,592 -0.45(-0.30%)
Jan 16, 2014 148.79 153.04 148.64 151.62 37,398 +2.31(+1.55%)
Jan 15, 2014 150.28 151.39 147.97 149.31 41,744 -0.97(-0.65%)
Jan 14, 2014 148.34 151.92 147.63 150.28 28,893 +1.05(+0.70%)
Jan 13, 2014 148.64 149.46 147.52 149.24 52,556 -0.45(-0.30%)
Jan 10, 2014 149.76 150.50 149.31 149.68 88,372 +0.07(+0.05%)
Jan 09, 2014 149.09 149.76 147.97 149.61 38,855 +0.52(+0.35%)
Jan 08, 2014 150.13 150.13 148.56 149.09 66,657 -0.67(-0.45%)
Jan 07, 2014 149.68 150.65 148.86 149.76 114,706 +0.30(+0.20%)
Jan 06, 2014 149.76 150.13 147.97 149.46 68,237 -0.07(-0.05%)
Jan 03, 2014 150.13 151.48 147.74 149.53 40,137 -1.20(-0.79%)
Jan 02, 2014 154.01 156.41 149.09 150.73 57,009 -2.76(-1.80%)
Dec 31, 2013 149.09 153.49 153.49 153.49 42,025 +4.26(+2.85%)
Dec 30, 2013 150.13 150.43 148.04 149.24 33,046 -1.19(-0.79%)
Dec 27, 2013 148.86 153.79 145.87 150.43 101,514 +2.69(+1.82%)
Dec 26, 2013 146.02 148.64 144.53 147.74 55,758 +1.87(+1.28%)
Dec 24, 2013 147.44 148.04 145.65 145.87 28,605 -1.57(-1.06%)
Dec 23, 2013 147.82 149.31 145.65 147.44 93,469 +0.45(+0.31%)
Dec 20, 2013 146.40 147.67 144.90 146.99 98,748 +1.42(+0.97%)
Dec 19, 2013 141.17 145.57 140.50 145.57 214,623 +4.41(+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.