Skip to main content

AMC Entertainment Holdings (NY: AMC )

4.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 174.63 175.97 169.63 171.72 26,677 -3.29(-1.88%)
Sep 29, 2014 174.26 175.68 172.84 175.00 15,740 -0.45(-0.26%)
Sep 26, 2014 173.59 176.09 171.94 175.45 7,467 +1.79(+1.03%)
Sep 25, 2014 176.42 176.42 172.46 173.66 9,698 -2.61(-1.48%)
Sep 24, 2014 177.25 178.24 174.41 176.27 15,063 -1.27(-0.72%)
Sep 23, 2014 185.91 185.91 176.50 177.54 21,672 -6.12(-3.33%)
Sep 22, 2014 183.67 185.98 183.15 183.67 27,712 -0.07(-0.04%)
Sep 19, 2014 184.34 184.94 182.25 183.74 26,945 -0.67(-0.36%)
Sep 18, 2014 185.31 186.69 184.12 184.41 13,802 -0.75(-0.40%)
Sep 17, 2014 184.04 185.24 183.67 185.16 11,191 +0.67(+0.36%)
Sep 16, 2014 183.74 185.39 181.35 184.49 12,758 +0.75(+0.41%)
Sep 15, 2014 185.54 189.27 183.52 183.74 25,572 -0.08(-0.04%)
Sep 12, 2014 183.37 184.49 179.41 183.82 53,824 +0.00(+0.00%)
Sep 11, 2014 182.25 184.56 181.43 183.82 8,838 +0.60(+0.33%)
Sep 10, 2014 183.67 183.67 181.28 183.22 24,354 -0.45(-0.24%)
Sep 09, 2014 186.06 186.06 182.07 183.67 34,293 -1.57(-0.85%)
Sep 08, 2014 182.85 186.96 182.10 185.24 39,514 +2.61(+1.43%)
Sep 05, 2014 180.38 183.89 179.49 182.62 18,409 +1.72(+0.95%)
Sep 04, 2014 179.19 182.10 177.54 180.91 15,339 +1.57(+0.87%)
Sep 03, 2014 178.89 183.37 176.27 179.34 23,691 +0.52(+0.29%)
Sep 02, 2014 176.65 179.19 176.80 178.81 20,290 +2.02(+1.14%)
Aug 29, 2014 176.42 176.80 176.80 176.80 7,899 +0.22(+0.13%)
Aug 28, 2014 175.83 177.02 174.30 176.57 9,325 -0.22(-0.13%)
Aug 27, 2014 176.05 176.95 175.00 176.80 12,593 +0.45(+0.25%)
Aug 26, 2014 175.68 177.77 175.23 176.35 11,501 +0.30(+0.17%)
Aug 25, 2014 176.72 177.84 175.04 176.05 4,592 +0.60(+0.34%)
Aug 22, 2014 174.18 177.99 173.96 175.45 10,778 +1.05(+0.60%)
Aug 21, 2014 175.60 176.20 172.09 174.41 15,915 -1.64(-0.93%)
Aug 20, 2014 175.60 176.42 173.44 176.05 8,228 +0.08(+0.04%)
Aug 19, 2014 174.93 178.74 174.33 175.97 16,214 +0.97(+0.55%)
Aug 18, 2014 174.03 177.25 173.14 175.00 19,265 +2.47(+1.43%)
Aug 15, 2014 171.42 173.59 167.16 172.54 15,905 +2.69(+1.58%)
Aug 14, 2014 173.06 173.06 169.40 169.85 11,912 -2.61(-1.52%)
Aug 13, 2014 174.56 174.56 171.87 172.46 11,135 -1.12(-0.65%)
Aug 12, 2014 174.11 174.85 171.94 173.59 7,809 -1.49(-0.85%)
Aug 11, 2014 174.48 176.57 174.33 175.08 13,383 +0.60(+0.34%)
Aug 08, 2014 175.68 175.90 172.46 174.48 9,856 -1.42(-0.81%)
Aug 07, 2014 176.65 178.51 174.26 175.90 12,653 -0.67(-0.38%)
Aug 06, 2014 172.69 179.04 172.69 176.57 21,296 +3.59(+2.07%)
Aug 05, 2014 173.36 175.53 171.94 172.99 21,711 -1.49(-0.86%)
Aug 04, 2014 172.61 174.63 169.48 174.48 28,648 +2.69(+1.57%)
Aug 01, 2014 169.40 172.39 168.66 171.79 24,868 +2.69(+1.59%)
Jul 31, 2014 173.66 173.66 165.00 169.10 41,360 +0.97(+0.58%)
Jul 30, 2014 169.18 169.99 166.56 168.13 20,622 -0.52(-0.31%)
Jul 29, 2014 172.31 173.88 168.51 168.66 12,889 -3.73(-2.17%)
Jul 28, 2014 171.64 172.94 168.66 172.39 14,569 +0.52(+0.30%)
Jul 25, 2014 167.61 172.24 167.61 171.87 23,394 +3.06(+1.81%)
Jul 24, 2014 169.40 170.07 167.98 168.81 10,698 +0.00(+0.00%)
Jul 23, 2014 170.90 171.04 168.51 168.81 5,706 -1.79(-1.05%)
Jul 22, 2014 169.70 171.04 167.31 170.60 17,582 +1.42(+0.84%)
Jul 21, 2014 167.83 169.85 165.89 169.18 20,189 +0.90(+0.53%)
Jul 18, 2014 167.53 170.05 165.44 168.28 37,358 +0.52(+0.31%)
Jul 17, 2014 165.74 168.66 165.22 167.76 31,025 +1.27(+0.76%)
Jul 16, 2014 167.38 169.18 165.07 166.49 43,682 -0.60(-0.36%)
Jul 15, 2014 171.79 172.96 166.34 167.09 17,362 -5.15(-2.99%)
Jul 14, 2014 175.23 176.45 171.72 172.24 13,545 -1.64(-0.95%)
Jul 11, 2014 173.88 175.30 172.54 173.88 11,995 -0.45(-0.26%)
Jul 10, 2014 173.59 174.93 171.90 174.33 23,194 -2.31(-1.31%)
Jul 09, 2014 176.20 177.92 175.30 176.65 13,997 +0.45(+0.25%)
Jul 08, 2014 179.34 179.86 173.44 176.20 16,507 -3.58(-1.99%)
Jul 07, 2014 184.86 184.86 179.56 179.78 19,708 -4.18(-2.27%)
Jul 03, 2014 185.16 183.97 183.97 183.97 7,283 -0.90(-0.48%)
Jul 02, 2014 182.55 185.24 182.25 184.86 10,077 +2.09(+1.14%)
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.