Skip to main content

AMC Entertainment Holdings (NY: AMC )

3.690 -0.650 (-14.98%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 183.44 186.36 182.47 185.76 16,475 +1.94(+1.06%)
Jun 27, 2014 182.17 184.64 181.13 183.82 47,983 +0.52(+0.29%)
Jun 26, 2014 182.32 183.74 180.53 183.29 5,668 +0.75(+0.41%)
Jun 25, 2014 180.16 182.62 179.26 182.55 12,297 +1.49(+0.83%)
Jun 24, 2014 180.46 184.04 179.65 181.05 11,507 +0.52(+0.29%)
Jun 23, 2014 184.12 184.12 180.23 180.53 24,966 -3.29(-1.79%)
Jun 20, 2014 184.64 185.16 181.84 183.82 25,833 -0.30(-0.16%)
Jun 19, 2014 182.25 185.01 181.43 184.12 19,149 +1.87(+1.02%)
Jun 18, 2014 178.59 182.25 176.88 182.25 16,305 +3.66(+2.05%)
Jun 17, 2014 180.91 182.77 178.22 178.59 38,274 -2.76(-1.52%)
Jun 16, 2014 181.05 183.00 180.38 181.35 28,392 +0.45(+0.25%)
Jun 13, 2014 180.01 183.22 178.44 180.91 26,090 +1.27(+0.71%)
Jun 12, 2014 180.16 180.98 176.83 179.63 15,970 -0.52(-0.29%)
Jun 11, 2014 180.68 183.97 178.96 180.16 13,783 -0.52(-0.29%)
Jun 10, 2014 180.75 180.91 178.39 180.68 13,901 +1.42(+0.79%)
Jun 06, 2014 172.61 173.66 171.87 179.26 55,576 +7.84(+4.57%)
Jun 05, 2014 169.03 171.79 165.97 171.42 18,038 +2.99(+1.77%)
Jun 04, 2014 167.24 171.79 166.41 168.43 24,596 -0.07(-0.04%)
Jun 03, 2014 168.43 169.40 165.52 168.51 117,694 -0.37(-0.22%)
Jun 02, 2014 166.79 170.97 164.47 168.88 34,568 -0.45(-0.26%)
May 30, 2014 169.55 172.24 169.03 169.33 32,327 +0.22(+0.13%)
May 29, 2014 171.79 172.46 168.51 169.10 41,200 -2.69(-1.57%)
May 28, 2014 173.14 173.59 167.24 171.79 25,716 -1.49(-0.86%)
May 27, 2014 172.61 175.30 172.24 173.29 23,340 +4.71(+2.79%)
May 23, 2014 167.76 168.58 168.58 168.58 12,477 +0.60(+0.36%)
May 22, 2014 164.70 167.98 164.47 167.98 8,381 +3.06(+1.86%)
May 21, 2014 164.32 167.38 164.32 164.92 20,289 +0.90(+0.55%)
May 20, 2014 164.25 164.92 162.57 164.02 21,526 +0.00(+0.00%)
May 19, 2014 158.72 164.70 158.29 164.02 20,935 +5.15(+3.24%)
May 16, 2014 159.92 160.22 157.82 158.87 35,136 -1.42(-0.89%)
May 15, 2014 159.09 161.56 158.72 160.29 26,153 +0.22(+0.14%)
May 14, 2014 160.74 161.71 159.09 160.07 18,078 -1.72(-1.06%)
May 13, 2014 161.04 162.68 158.65 161.78 14,575 +0.37(+0.23%)
May 12, 2014 158.20 162.16 156.85 161.41 25,393 +3.51(+2.22%)
May 09, 2014 158.65 159.17 156.78 157.90 27,111 -1.27(-0.80%)
May 08, 2014 163.80 166.11 157.75 159.17 26,383 -5.30(-3.22%)
May 07, 2014 166.12 168.06 162.08 164.47 27,308 -1.34(-0.81%)
May 06, 2014 170.07 170.97 165.22 165.82 31,923 -5.15(-3.01%)
May 05, 2014 176.05 176.87 170.30 170.97 25,588 -6.35(-3.58%)
May 02, 2014 179.11 183.62 176.50 177.32 46,325 -1.94(-1.08%)
May 01, 2014 172.46 179.71 171.42 179.26 84,656 +6.42(+3.72%)
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%)
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.