Skip to main content

AMC Entertainment Holdings (NY: AMC )

4.780 -0.040 (-0.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 6.598 6.948 6.595 6.948 701,487 +0.34(+5.11%)
Jan 28, 2016 6.668 6.706 6.534 6.611 411,822 -0.06(-0.86%)
Jan 27, 2016 6.923 6.923 6.652 6.668 1,105,407 -0.29(-4.21%)
Jan 26, 2016 6.639 6.964 6.569 6.961 659,157 +0.56(+8.71%)
Jan 25, 2016 6.438 6.467 6.330 6.403 404,233 -0.04(-0.54%)
Jan 22, 2016 6.534 6.591 6.378 6.438 637,939 +0.02(+0.30%)
Jan 21, 2016 6.480 6.556 6.378 6.419 485,395 -0.04(-0.59%)
Jan 20, 2016 6.547 6.550 6.266 6.458 644,725 -0.21(-3.11%)
Jan 19, 2016 6.735 6.843 6.601 6.665 669,165 -0.01(-0.19%)
Jan 15, 2016 6.716 6.677 6.677 6.677 1,569,960 -0.20(-2.87%)
Jan 14, 2016 6.987 7.025 6.783 6.875 801,285 -0.08(-1.15%)
Jan 13, 2016 7.127 7.216 6.901 6.955 869,913 -0.17(-2.42%)
Jan 12, 2016 7.172 7.238 7.050 7.127 1,185,988 +0.02(+0.31%)
Jan 11, 2016 7.156 7.280 7.089 7.105 1,653,591 -0.03(-0.40%)
Jan 08, 2016 7.251 7.321 7.108 7.133 921,535 -0.08(-1.06%)
Jan 07, 2016 7.238 7.353 7.156 7.210 1,559,086 -0.18(-2.50%)
Jan 06, 2016 7.340 7.605 7.340 7.395 983,506 -0.08(-1.02%)
Jan 05, 2016 7.411 7.592 7.334 7.471 1,727,417 +0.09(+1.17%)
Jan 04, 2016 7.544 7.573 7.229 7.385 1,438,568 -0.26(-3.46%)
Dec 31, 2015 7.529 7.650 7.650 7.650 716,898 +0.11(+1.44%)
Dec 30, 2015 7.452 7.608 7.433 7.541 775,567 +0.07(+0.94%)
Dec 29, 2015 7.388 7.506 7.325 7.471 910,096 +0.13(+1.78%)
Dec 28, 2015 7.331 7.414 7.254 7.340 1,320,178 -0.07(-0.95%)
Dec 24, 2015 7.490 7.411 7.411 7.411 715,643 -0.07(-0.98%)
Dec 23, 2015 7.844 7.844 7.474 7.484 1,052,591 -0.35(-4.44%)
Dec 22, 2015 7.729 7.885 7.544 7.831 699,940 +0.14(+1.78%)
Dec 21, 2015 7.946 7.963 7.627 7.694 664,509 -0.20(-2.58%)
Dec 18, 2015 7.968 8.137 7.771 7.898 1,494,176 -0.11(-1.43%)
Dec 17, 2015 8.185 8.246 7.905 8.013 1,510,823 -0.08(-1.02%)
Dec 16, 2015 7.809 8.134 7.768 8.096 1,165,112 +0.40(+5.26%)
Dec 15, 2015 7.404 7.748 7.404 7.691 761,273 +0.39(+5.33%)
Dec 14, 2015 7.360 7.462 7.143 7.302 542,847 -0.05(-0.74%)
Dec 11, 2015 7.423 7.538 7.305 7.356 1,176,845 -0.16(-2.12%)
Dec 10, 2015 7.363 7.557 7.280 7.516 495,105 +0.16(+2.12%)
Dec 09, 2015 7.506 7.551 7.229 7.360 642,927 -0.15(-2.04%)
Dec 08, 2015 7.382 7.618 7.251 7.513 663,411 +0.06(+0.77%)
Dec 07, 2015 7.465 7.509 7.132 7.455 1,300,456 -0.11(-1.47%)
Dec 04, 2015 7.825 7.881 7.551 7.567 590,865 -0.27(-3.50%)
Dec 03, 2015 7.873 7.905 7.688 7.841 580,979 +0.56(+7.66%)
Dec 02, 2015 7.456 7.468 7.242 7.283 575,775 -0.17(-2.32%)
Dec 01, 2015 7.471 7.564 7.365 7.456 438,546 +0.01(+0.12%)
Nov 30, 2015 7.309 7.479 7.271 7.447 1,002,117 +0.11(+1.44%)
Nov 27, 2015 7.418 7.468 7.309 7.342 222,327 -0.06(-0.83%)
Nov 25, 2015 7.304 7.403 7.403 7.403 729,148 +0.11(+1.53%)
Nov 24, 2015 7.315 7.342 7.219 7.292 645,049 -0.07(-0.96%)
Nov 23, 2015 7.520 7.535 7.312 7.362 846,160 -0.13(-1.68%)
Nov 20, 2015 7.556 7.608 7.456 7.488 360,626 -0.03(-0.43%)
Nov 19, 2015 7.646 7.682 7.433 7.520 494,732 -0.14(-1.87%)
Nov 18, 2015 7.591 7.764 7.497 7.664 1,049,377 +0.07(+0.97%)
Nov 17, 2015 7.652 7.690 7.553 7.591 579,838 -0.07(-0.92%)
Nov 16, 2015 7.676 7.688 7.561 7.661 420,422 -0.04(-0.46%)
Nov 13, 2015 7.773 7.816 7.646 7.696 386,957 -0.12(-1.50%)
Nov 12, 2015 7.878 7.978 7.878 7.814 402,222 -0.12(-1.55%)
Nov 11, 2015 8.027 8.069 7.919 7.937 414,720 -0.06(-0.81%)
Nov 10, 2015 7.831 8.048 7.802 8.001 700,334 +0.16(+2.02%)
Nov 09, 2015 7.913 7.966 7.773 7.843 873,876 -0.09(-1.18%)
Nov 06, 2015 7.708 8.060 7.656 7.937 1,090,621 +0.21(+2.65%)
Nov 05, 2015 7.966 7.966 7.603 7.731 1,182,793 +0.16(+2.09%)
Nov 04, 2015 7.767 7.775 7.380 7.573 1,622,419 -0.20(-2.56%)
Nov 03, 2015 7.981 8.077 7.236 7.773 2,455,422 -0.29(-3.56%)
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.