Skip to main content

AMC Entertainment Holdings (NY: AMC )

4.780 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 10.25 10.30 10.08 10.15 3,106,565 -0.05(-0.49%)
Jul 28, 2017 10.23 10.33 10.18 10.20 2,707,468 -0.10(-0.97%)
Jul 27, 2017 10.53 10.53 10.20 10.30 3,792,931 -0.17(-1.66%)
Jul 26, 2017 10.38 10.55 10.30 10.48 3,265,099 +0.10(+0.96%)
Jul 25, 2017 10.20 10.45 10.20 10.38 2,734,757 +0.17(+1.71%)
Jul 24, 2017 10.15 10.35 10.08 10.20 3,165,892 +0.07(+0.74%)
Jul 21, 2017 10.23 10.38 10.05 10.13 2,563,293 -0.12(-1.21%)
Jul 20, 2017 9.930 10.47 9.905 10.25 5,086,276 +0.37(+3.78%)
Jul 19, 2017 9.905 10.18 9.855 9.880 6,708,091 -0.12(-1.24%)
Jul 18, 2017 9.806 10.20 9.806 10.00 7,918,882 +0.20(+2.03%)
Jul 17, 2017 10.58 10.58 9.781 9.806 12,545,475 -1.10(-10.05%)
Jul 14, 2017 11.00 11.01 10.84 10.90 1,760,873 -0.12(-1.13%)
Jul 13, 2017 10.60 11.10 10.60 11.03 1,961,333 +0.37(+3.50%)
Jul 12, 2017 11.15 11.15 10.58 10.65 3,194,933 -0.45(-4.04%)
Jul 11, 2017 10.70 11.15 10.70 11.10 2,155,039 +0.40(+3.72%)
Jul 10, 2017 10.88 10.95 10.68 10.70 2,618,990 -0.22(-2.05%)
Jul 07, 2017 10.75 11.07 10.58 10.93 2,948,134 +0.15(+1.39%)
Jul 06, 2017 11.10 11.10 10.68 10.78 4,130,396 -0.40(-3.56%)
Jul 05, 2017 11.57 11.75 11.07 11.17 3,814,022 -0.37(-3.23%)
Jul 03, 2017 11.40 11.62 11.35 11.55 1,681,674 +0.22(+1.98%)
Jun 30, 2017 11.80 11.80 11.27 11.32 4,366,039 -0.45(-3.81%)
Jun 29, 2017 11.90 11.95 11.60 11.77 2,080,180 -0.12(-1.05%)
Jun 28, 2017 11.70 12.03 11.70 11.90 2,811,730 +0.27(+2.36%)
Jun 27, 2017 11.75 11.92 11.55 11.62 2,329,991 -0.10(-0.85%)
Jun 26, 2017 11.70 11.83 11.57 11.72 3,204,669 -0.02(-0.21%)
Jun 23, 2017 11.50 11.82 11.20 11.75 4,774,334 +0.27(+2.39%)
Jun 22, 2017 11.37 11.49 11.03 11.47 6,462,459 +0.00(+0.00%)
Jun 21, 2017 11.72 11.75 11.25 11.47 3,958,639 -0.27(-2.33%)
Jun 20, 2017 12.22 12.24 11.57 11.75 5,181,233 -0.57(-4.65%)
Jun 19, 2017 12.29 12.47 12.25 12.32 3,415,850 +0.05(+0.41%)
Jun 16, 2017 11.92 12.29 11.82 12.27 3,729,926 +0.30(+2.49%)
Jun 15, 2017 11.95 12.08 11.83 11.97 1,690,074 -0.07(-0.62%)
Jun 14, 2017 12.22 12.24 12.00 12.05 2,229,115 -0.02(-0.21%)
Jun 13, 2017 11.75 12.15 11.75 12.07 3,231,982 +0.37(+3.19%)
Jun 12, 2017 11.65 11.82 11.55 11.70 3,363,297 +0.10(+0.86%)
Jun 09, 2017 11.75 11.85 11.57 11.60 3,910,766 -0.17(-1.48%)
Jun 08, 2017 11.80 11.87 11.55 11.77 3,212,265 -0.05(-0.42%)
Jun 07, 2017 12.17 12.34 11.82 11.82 5,364,549 -0.32(-2.66%)
Jun 06, 2017 12.34 12.47 11.95 12.15 6,839,093 -0.30(-2.40%)
Jun 05, 2017 12.27 12.73 12.17 12.44 7,803,854 +0.10(+0.81%)
Jun 02, 2017 11.82 12.37 11.80 12.34 8,393,646 +0.67(+5.76%)
Jun 01, 2017 11.15 11.85 11.12 11.67 5,446,530 +1.47(+14.39%)
May 31, 2017 10.59 10.68 10.14 10.20 7,957,967 -0.39(-3.64%)
May 30, 2017 11.11 11.16 10.57 10.59 5,277,341 -0.61(-5.47%)
May 26, 2017 10.63 11.43 10.59 11.20 7,411,904 +0.59(+5.56%)
May 25, 2017 10.68 10.82 10.49 10.61 6,042,235 -0.05(-0.43%)
May 24, 2017 11.20 11.20 10.63 10.66 7,231,352 -0.52(-4.67%)
May 23, 2017 11.36 11.47 11.17 11.18 2,925,557 -0.16(-1.40%)
May 22, 2017 11.47 11.61 11.29 11.34 4,128,378 -0.14(-1.19%)
May 19, 2017 11.09 11.59 11.09 11.47 4,652,528 +0.36(+3.27%)
May 18, 2017 11.13 11.22 11.02 11.11 3,670,330 -0.05(-0.41%)
May 17, 2017 11.56 11.61 11.13 11.16 4,345,955 -0.52(-4.47%)
May 16, 2017 12.06 12.18 11.58 11.68 5,128,188 -0.32(-2.65%)
May 15, 2017 12.24 12.24 11.75 12.00 5,647,011 -0.20(-1.67%)
May 12, 2017 12.47 12.47 12.11 12.20 4,421,606 -0.27(-2.18%)
May 11, 2017 12.68 12.72 12.43 12.47 3,174,088 -0.20(-1.61%)
May 10, 2017 13.06 13.11 12.43 12.68 6,199,142 -0.43(-3.29%)
May 09, 2017 13.29 13.65 13.04 13.11 6,747,935 +0.05(+0.35%)
May 08, 2017 13.29 13.32 12.92 13.06 4,167,487 -0.14(-1.03%)
May 05, 2017 13.36 13.44 13.15 13.20 2,884,263 -0.14(-1.02%)
May 04, 2017 13.67 13.67 13.29 13.33 2,734,117 -0.32(-2.33%)
May 03, 2017 13.54 13.68 13.49 13.65 1,834,523 +0.02(+0.17%)
May 02, 2017 13.49 13.63 13.41 13.63 2,326,223 +0.11(+0.84%)
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.