Skip to main content

AMC Entertainment Holdings Inc (NY: AMC )

24.80 +1.12 (+4.75%)
Streaming Delayed Price Updated: 1:12 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 11.88 12.14 11.71 11.98 1,439,500 -0.03(-0.25%)
May 30, 2019 12.06 12.39 11.91 12.01 1,621,699 -0.05(-0.41%)
May 29, 2019 12.43 12.52 12.01 12.06 1,841,823 -0.44(-3.52%)
May 28, 2019 12.69 12.81 12.45 12.50 1,346,637 -0.19(-1.50%)
May 24, 2019 13.00 13.06 12.65 12.69 1,091,200 -0.26(-2.01%)
May 23, 2019 12.98 13.00 12.68 12.95 2,083,610 -0.09(-0.69%)
May 22, 2019 13.20 13.33 13.03 13.04 983,201 -0.17(-1.29%)
May 21, 2019 13.09 13.33 13.03 13.21 1,752,499 +0.21(+1.62%)
May 20, 2019 13.19 13.22 12.90 13.00 2,032,129 -0.13(-0.99%)
May 17, 2019 13.32 13.55 13.11 13.13 1,992,400 -0.27(-2.01%)
May 16, 2019 13.57 13.67 13.33 13.40 1,793,224 -0.18(-1.33%)
May 15, 2019 13.35 13.72 13.31 13.58 1,630,425 +0.08(+0.59%)
May 14, 2019 13.39 13.65 13.36 13.50 1,569,442 +0.21(+1.58%)
May 13, 2019 13.53 13.75 13.05 13.29 2,335,570 -0.53(-3.84%)
May 10, 2019 13.58 13.93 13.29 13.82 2,255,200 +0.19(+1.39%)
May 09, 2019 13.79 13.90 13.02 13.63 5,897,300 -1.02(-6.96%)
May 08, 2019 14.91 14.97 14.57 14.65 1,744,952 -0.32(-2.14%)
May 07, 2019 14.88 15.22 14.82 14.97 1,546,065 +0.10(+0.67%)
May 06, 2019 14.39 15.00 14.30 14.87 1,551,869 +0.28(+1.92%)
May 03, 2019 14.87 14.96 14.48 14.59 1,773,300 -0.11(-0.75%)
May 02, 2019 14.69 14.80 14.33 14.70 1,042,916 -0.01(-0.07%)
May 01, 2019 15.15 15.30 14.70 14.71 1,883,721 -0.45(-2.97%)
Apr 30, 2019 15.41 15.43 14.88 15.16 1,663,839 -0.34(-2.19%)
Apr 29, 2019 15.86 15.96 15.28 15.50 2,582,931 +0.10(+0.65%)
Apr 26, 2019 15.39 15.65 15.32 15.40 1,181,900 +0.10(+0.65%)
Apr 25, 2019 15.44 15.54 15.06 15.30 1,278,768 -0.14(-0.91%)
Apr 24, 2019 15.27 15.56 15.08 15.44 1,278,365 +0.19(+1.25%)
Apr 23, 2019 15.28 15.32 14.87 15.25 1,834,577 -0.01(-0.07%)
Apr 22, 2019 15.95 15.95 15.19 15.26 2,324,160 -0.79(-4.92%)
Apr 18, 2019 16.58 16.58 15.94 16.05 1,183,000 -0.54(-3.25%)
Apr 17, 2019 16.58 17.07 16.35 16.59 2,051,797 +0.00(+0.00%)
Apr 16, 2019 16.50 16.70 16.26 16.59 1,679,098 +0.09(+0.55%)
Apr 15, 2019 16.44 16.57 16.05 16.50 1,790,350 +0.07(+0.43%)
Apr 12, 2019 16.00 16.46 15.91 16.43 1,468,500 +0.31(+1.92%)
Apr 11, 2019 16.14 16.32 16.01 16.12 924,927 -0.03(-0.19%)
Apr 10, 2019 16.16 16.24 15.97 16.15 927,815 +0.00(+0.00%)
Apr 09, 2019 16.10 16.39 15.91 16.15 1,157,853 -0.16(-0.98%)
Apr 08, 2019 15.35 16.80 15.32 16.31 3,619,437 +1.33(+8.88%)
Apr 05, 2019 15.01 15.12 14.81 14.98 986,900 -0.03(-0.20%)
Apr 04, 2019 14.70 15.03 14.63 15.01 1,672,706 +0.40(+2.74%)
Apr 03, 2019 14.85 14.92 14.53 14.61 1,167,251 -0.17(-1.15%)
Apr 02, 2019 15.00 15.00 14.62 14.78 1,189,627 -0.21(-1.40%)
Apr 01, 2019 14.95 15.14 14.84 14.99 1,086,644 +0.14(+0.94%)
Mar 29, 2019 14.81 14.95 14.71 14.85 751,100 +0.08(+0.54%)
Mar 28, 2019 14.80 14.95 14.61 14.77 1,250,658 -0.07(-0.47%)
Mar 27, 2019 14.93 15.07 14.58 14.84 1,274,403 -0.10(-0.67%)
Mar 26, 2019 15.47 15.56 14.70 14.94 1,715,167 -0.36(-2.35%)
Mar 25, 2019 15.04 15.60 15.01 15.30 1,351,715 +0.24(+1.59%)
Mar 22, 2019 15.35 15.49 15.04 15.06 1,135,800 -0.36(-2.33%)
Mar 21, 2019 14.95 15.59 14.95 15.42 1,561,961 +0.46(+3.07%)
Mar 20, 2019 14.71 15.15 14.69 14.96 1,302,888 +0.21(+1.42%)
Mar 19, 2019 15.11 15.23 14.62 14.75 1,136,790 -0.25(-1.67%)
Mar 18, 2019 14.47 15.03 14.38 15.00 3,239,167 +0.50(+3.45%)
Mar 15, 2019 14.47 14.73 14.42 14.50 1,761,200 +0.02(+0.14%)
Mar 14, 2019 14.49 14.61 14.15 14.48 1,093,465 +0.05(+0.35%)
Mar 13, 2019 14.35 14.75 14.27 14.43 1,283,401 +0.01(+0.07%)
Mar 12, 2019 14.72 14.74 14.37 14.42 1,016,563 -0.23(-1.57%)
Mar 11, 2019 14.77 15.04 14.55 14.65 1,357,865 -0.07(-0.48%)
Mar 08, 2019 14.50 14.74 14.36 14.72 867,300 -0.08(-0.54%)
Mar 07, 2019 15.13 15.19 14.68 14.80 1,148,968 -0.33(-2.18%)
Mar 06, 2019 15.63 15.75 15.07 15.13 1,570,923 -0.49(-3.14%)
Mar 05, 2019 15.65 15.89 15.25 15.62 2,112,526 +0.12(+0.77%)
Mar 04, 2019 16.11 16.15 15.06 15.50 3,460,721 -0.50(-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.