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 (%)
Oct 31, 2019 92.08 92.57 89.27 90.92 195,794 -0.29(-0.32%)
Oct 30, 2019 94.90 94.99 89.37 91.21 291,368 -3.98(-4.18%)
Oct 29, 2019 96.06 96.64 94.51 95.19 126,528 -0.97(-1.01%)
Oct 28, 2019 94.90 97.61 94.61 96.16 123,219 +1.84(+1.95%)
Oct 25, 2019 92.96 95.19 91.02 94.32 161,925 +1.16(+1.25%)
Oct 24, 2019 96.06 96.35 90.53 93.15 262,537 -2.62(-2.74%)
Oct 23, 2019 95.29 98.39 94.36 95.77 291,723 +1.07(+1.13%)
Oct 22, 2019 89.37 96.16 89.17 94.70 228,004 +5.24(+5.86%)
Oct 21, 2019 91.50 92.57 89.08 89.46 186,027 -1.36(-1.50%)
Oct 18, 2019 90.43 91.70 89.27 90.82 181,795 +0.19(+0.21%)
Oct 17, 2019 90.92 91.21 88.78 90.63 173,115 +0.00(+0.00%)
Oct 16, 2019 89.46 92.67 89.46 90.63 239,555 +1.65(+1.85%)
Oct 15, 2019 87.81 92.08 87.04 88.98 422,645 +2.13(+2.46%)
Oct 14, 2019 89.08 89.75 85.19 86.84 275,859 -2.62(-2.93%)
Oct 11, 2019 90.05 92.18 89.16 89.46 224,193 +0.58(+0.66%)
Oct 10, 2019 90.82 91.40 88.49 88.88 217,824 -2.23(-2.45%)
Oct 09, 2019 95.77 95.77 87.81 91.11 476,118 -4.27(-4.48%)
Oct 08, 2019 94.12 96.21 91.50 95.38 246,501 +0.49(+0.51%)
Oct 07, 2019 94.32 96.60 93.73 94.90 153,894 -0.39(-0.41%)
Oct 04, 2019 96.55 97.42 93.64 95.29 259,934 -1.07(-1.11%)
Oct 03, 2019 98.39 98.78 95.19 96.35 286,743 -2.81(-2.84%)
Oct 02, 2019 102.27 102.37 96.06 99.17 226,697 -3.88(-3.77%)
Oct 01, 2019 104.31 106.25 102.85 103.05 132,785 -0.78(-0.75%)
Sep 30, 2019 104.99 106.44 103.34 103.82 133,683 -0.78(-0.74%)
Sep 27, 2019 105.47 107.22 103.58 104.60 98,523 -0.39(-0.37%)
Sep 26, 2019 104.89 106.25 101.83 104.99 199,771 +0.10(+0.09%)
Sep 25, 2019 103.92 108.05 102.66 104.89 194,088 +0.97(+0.93%)
Sep 24, 2019 104.80 105.86 103.05 103.92 161,225 -0.10(-0.09%)
Sep 23, 2019 104.80 105.96 101.30 104.02 232,623 -1.26(-1.20%)
Sep 20, 2019 104.41 108.19 103.05 105.28 238,364 +0.78(+0.74%)
Sep 19, 2019 108.39 108.97 104.21 104.50 285,698 -3.88(-3.58%)
Sep 18, 2019 111.39 112.00 107.51 108.39 199,945 -3.10(-2.79%)
Sep 17, 2019 115.37 115.47 109.84 111.49 216,787 -4.08(-3.53%)
Sep 16, 2019 114.98 117.70 114.69 115.56 162,028 -0.49(-0.42%)
Sep 13, 2019 114.50 116.25 113.24 116.05 170,500 +2.52(+2.22%)
Sep 12, 2019 113.92 115.18 111.78 113.53 174,945 -0.39(-0.34%)
Sep 11, 2019 113.14 115.18 111.30 113.92 148,024 +0.87(+0.77%)
Sep 10, 2019 113.04 114.39 111.30 113.04 199,560 -0.29(-0.26%)
Sep 09, 2019 112.27 114.11 110.23 113.33 195,378 +1.55(+1.39%)
Sep 06, 2019 114.69 116.15 111.59 111.78 174,447 -3.01(-2.62%)
Sep 05, 2019 113.64 115.08 112.59 114.79 250,541 +3.05(+2.73%)
Sep 04, 2019 110.02 112.59 109.06 111.74 207,890 +2.96(+2.72%)
Sep 03, 2019 106.77 109.45 104.67 108.78 260,232 +2.77(+2.61%)
Aug 30, 2019 108.11 108.68 104.96 106.01 192,110 -1.81(-1.68%)
Aug 29, 2019 108.40 109.73 107.25 107.82 150,673 +0.48(+0.45%)
Aug 28, 2019 103.15 107.92 101.24 107.35 160,260 +3.72(+3.59%)
Aug 27, 2019 108.49 108.49 102.48 103.62 275,469 -4.29(-3.98%)
Aug 26, 2019 106.11 108.59 105.22 107.92 148,906 +2.86(+2.73%)
Aug 23, 2019 108.97 109.45 103.72 105.06 324,809 -4.77(-4.34%)
Aug 22, 2019 109.16 110.69 107.16 109.83 225,085 +0.95(+0.88%)
Aug 21, 2019 108.78 110.40 107.16 108.87 173,352 +0.67(+0.62%)
Aug 20, 2019 108.59 110.07 107.44 108.20 131,373 -0.48(-0.44%)
Aug 19, 2019 108.78 111.05 107.25 108.68 163,729 +2.29(+2.15%)
Aug 16, 2019 104.48 107.82 104.01 106.39 197,266 +2.96(+2.86%)
Aug 15, 2019 102.10 103.62 99.81 103.43 219,868 +0.86(+0.84%)
Aug 14, 2019 109.54 109.73 102.48 102.58 399,241 -8.78(-7.88%)
Aug 13, 2019 111.83 116.98 110.21 111.35 319,260 -0.86(-0.77%)
Aug 12, 2019 115.65 118.03 110.69 112.21 247,274 -4.01(-3.45%)
Aug 09, 2019 114.22 117.94 112.59 116.22 372,766 +1.62(+1.42%)
Aug 08, 2019 115.93 119.18 109.25 114.60 881,248 +6.30(+5.81%)
Aug 07, 2019 105.92 109.25 104.20 108.30 339,467 +0.29(+0.27%)
Aug 06, 2019 106.49 108.87 104.96 108.01 187,437 +2.10(+1.98%)
Aug 05, 2019 109.06 109.54 103.91 105.92 299,848 -4.96(-4.48%)
Aug 02, 2019 106.87 111.07 105.72 110.88 300,778 +3.44(+3.20%)
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.