Skip to main content

AMC Entertainment Holdings (NY: AMC )

4.710 -0.070 (-1.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 71.63 71.74 69.73 70.39 343,326 +0.07(+0.10%)
Oct 30, 2018 68.27 70.31 68.23 70.31 472,988 +1.90(+2.78%)
Oct 29, 2018 66.04 69.33 66.00 68.41 422,640 +3.25(+4.99%)
Oct 26, 2018 67.50 67.61 63.66 65.16 706,459 -3.22(-4.70%)
Oct 25, 2018 65.75 68.74 65.49 68.38 613,777 +3.22(+4.94%)
Oct 24, 2018 71.12 71.41 65.16 65.16 999,462 -6.83(-9.49%)
Oct 23, 2018 71.41 72.21 70.50 71.99 323,036 -0.37(-0.50%)
Oct 22, 2018 72.80 74.04 72.25 72.36 527,040 -0.04(-0.05%)
Oct 19, 2018 72.25 74.41 71.81 72.40 418,080 +0.62(+0.87%)
Oct 18, 2018 71.81 72.91 71.06 71.78 440,299 -0.62(-0.86%)
Oct 17, 2018 73.09 74.19 72.10 72.40 458,614 -1.24(-1.69%)
Oct 16, 2018 70.94 73.68 70.79 73.64 670,680 +3.22(+4.57%)
Oct 15, 2018 68.85 70.61 68.08 70.42 431,592 +1.50(+2.17%)
Oct 12, 2018 68.12 69.29 67.61 68.92 561,298 +1.64(+2.44%)
Oct 11, 2018 67.79 68.85 67.24 67.28 419,853 -1.24(-1.81%)
Oct 10, 2018 71.81 72.84 68.36 68.52 481,237 -3.14(-4.39%)
Oct 09, 2018 71.74 72.54 71.41 71.67 273,153 +0.04(+0.05%)
Oct 08, 2018 71.37 72.58 70.06 71.63 428,834 -0.37(-0.51%)
Oct 05, 2018 73.09 73.49 71.19 71.99 428,669 -0.99(-1.35%)
Oct 04, 2018 72.94 74.00 72.14 72.98 377,307 -0.44(-0.60%)
Oct 03, 2018 72.36 74.08 71.67 73.42 507,548 +1.21(+1.67%)
Oct 02, 2018 72.36 73.64 71.37 72.21 599,278 -0.37(-0.50%)
Oct 01, 2018 75.06 75.28 72.18 72.58 530,740 -2.34(-3.12%)
Sep 28, 2018 74.55 75.28 73.82 74.92 499,895 +0.18(+0.24%)
Sep 27, 2018 73.46 75.28 73.27 74.74 430,582 +1.10(+1.49%)
Sep 26, 2018 72.54 74.37 72.18 73.64 423,870 +0.91(+1.26%)
Sep 25, 2018 74.55 74.55 71.08 72.73 626,349 -1.83(-2.45%)
Sep 24, 2018 72.73 75.65 71.99 74.55 595,144 +53.17(+248.72%)
Sep 21, 2018 20.83 21.48 20.73 21.38 3,213,707 +0.60(+2.89%)
Sep 20, 2018 20.98 20.98 20.57 20.78 1,396,526 +0.10(+0.48%)
Sep 19, 2018 20.23 20.73 19.98 20.68 2,633,486 +0.65(+3.25%)
Sep 18, 2018 19.93 20.68 19.73 20.03 1,731,260 +0.05(+0.25%)
Sep 17, 2018 19.78 20.08 19.18 19.98 2,299,657 +0.15(+0.76%)
Sep 14, 2018 21.03 21.33 19.73 19.83 5,177,224 -0.30(-1.49%)
Sep 13, 2018 20.08 20.18 19.83 20.13 735,535 +0.05(+0.25%)
Sep 12, 2018 19.73 20.18 19.63 20.08 1,079,787 +0.25(+1.26%)
Sep 11, 2018 20.03 20.13 19.48 19.83 1,449,680 -0.10(-0.50%)
Sep 10, 2018 19.98 20.18 19.53 19.93 1,499,930 +0.00(+0.00%)
Sep 07, 2018 19.53 20.23 19.48 19.93 2,434,572 +2.15(+12.11%)
Sep 06, 2018 17.50 18.00 17.32 17.77 2,401,205 +0.41(+2.33%)
Sep 05, 2018 17.28 18.40 16.80 17.37 4,498,132 +0.04(+0.26%)
Sep 04, 2018 17.14 17.41 17.01 17.32 1,899,469 +0.18(+1.05%)
Aug 31, 2018 17.14 17.14 17.14 0 +0.23(+1.33%)
Aug 30, 2018 16.96 17.10 16.78 16.92 881,982 -0.14(-0.79%)
Aug 29, 2018 17.19 17.32 17.05 17.05 1,005,374 -0.18(-1.04%)
Aug 28, 2018 16.83 17.28 16.65 17.23 1,332,277 +0.41(+2.41%)
Aug 27, 2018 17.23 17.30 16.83 16.83 1,651,653 -0.41(-2.35%)
Aug 24, 2018 17.23 17.46 17.10 17.23 1,445,615 -0.04(-0.26%)
Aug 23, 2018 17.10 17.32 16.66 17.28 1,210,232 +0.18(+1.05%)
Aug 22, 2018 16.96 17.59 16.83 17.10 1,801,319 +0.13(+0.80%)
Aug 21, 2018 16.74 17.40 16.74 16.96 1,678,842 +0.27(+1.62%)
Aug 20, 2018 16.60 16.83 16.29 16.69 1,914,717 +0.18(+1.09%)
Aug 17, 2018 16.24 16.92 16.18 16.51 2,174,535 +0.22(+1.38%)
Aug 16, 2018 15.57 16.60 15.48 16.29 4,271,351 +0.36(+2.26%)
Aug 15, 2018 15.70 16.09 15.57 15.93 2,553,583 +0.18(+1.14%)
Aug 14, 2018 15.79 16.02 15.55 15.75 2,023,358 +0.04(+0.29%)
Aug 13, 2018 15.61 15.95 15.52 15.70 1,446,515 +0.00(+0.00%)
Aug 10, 2018 15.16 15.75 14.89 15.70 2,058,419 +0.49(+3.25%)
Aug 09, 2018 15.79 16.51 15.03 15.21 4,997,354 -0.54(-3.43%)
Aug 08, 2018 15.43 15.86 15.30 15.75 2,838,030 +0.27(+1.74%)
Aug 07, 2018 15.66 16.15 15.43 15.48 2,406,331 -0.09(-0.58%)
Aug 06, 2018 15.43 15.93 15.25 15.57 2,318,018 +0.13(+0.87%)
Aug 03, 2018 14.94 15.75 14.94 15.43 3,393,363 +0.54(+3.63%)
Aug 02, 2018 14.26 15.16 14.08 14.89 3,568,071 +0.45(+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.