Skip to main content

AMC Entertainment Holdings (NY: AMC )

3.720 -0.620 (-14.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 43.40 43.60 42.10 42.90 363,859 -1.30(-2.94%)
Jun 29, 2020 39.10 44.40 37.50 44.20 931,758 +2.40(+5.74%)
Jun 26, 2020 42.60 46.87 41.50 41.80 560,100 -0.90(-2.11%)
Jun 25, 2020 45.70 45.90 41.70 42.70 824,629 -5.20(-10.86%)
Jun 24, 2020 49.90 51.20 45.10 47.90 809,527 -3.10(-6.08%)
Jun 23, 2020 53.70 54.00 50.40 51.00 569,754 -2.30(-4.32%)
Jun 22, 2020 54.80 54.80 52.10 53.30 440,780 -1.90(-3.44%)
Jun 19, 2020 62.00 62.50 54.60 55.20 1,313,730 -1.10(-1.95%)
Jun 18, 2020 53.50 57.20 53.40 56.30 542,838 +2.10(+3.87%)
Jun 17, 2020 54.10 56.30 53.10 54.20 302,660 -1.40(-2.52%)
Jun 16, 2020 60.20 60.60 55.00 55.60 590,320 -2.40(-4.14%)
Jun 15, 2020 54.20 59.30 53.00 58.00 552,151 -0.90(-1.53%)
Jun 12, 2020 56.90 59.30 52.20 58.90 735,280 +7.20(+13.93%)
Jun 11, 2020 55.00 56.50 50.00 51.70 916,760 -11.20(-17.81%)
Jun 10, 2020 73.00 73.50 62.80 62.90 1,530,708 +3.00(+5.01%)
Jun 09, 2020 61.00 61.90 55.60 59.90 735,362 -4.60(-7.13%)
Jun 08, 2020 62.70 68.40 61.70 64.50 855,487 +5.40(+9.14%)
Jun 05, 2020 57.80 61.50 56.40 59.10 924,090 +5.30(+9.85%)
Jun 04, 2020 51.70 54.00 50.00 53.80 856,848 -0.70(-1.28%)
Jun 03, 2020 52.70 59.90 50.90 54.50 1,532,907 -1.40(-2.50%)
Jun 02, 2020 53.50 56.50 53.30 55.90 687,223 +2.80(+5.27%)
Jun 01, 2020 50.30 53.70 50.20 53.10 390,594 +1.80(+3.51%)
May 29, 2020 50.00 53.80 48.30 51.30 515,890 +0.60(+1.18%)
May 28, 2020 56.50 56.80 50.20 50.70 659,895 -5.30(-9.46%)
May 27, 2020 54.80 56.50 51.10 56.00 784,742 +4.90(+9.59%)
May 26, 2020 48.00 51.40 47.00 51.10 886,131 +5.30(+11.57%)
May 22, 2020 46.60 46.80 45.60 45.80 240,880 -0.50(-1.08%)
May 21, 2020 46.80 47.80 45.50 46.30 455,243 -0.30(-0.64%)
May 20, 2020 46.90 47.50 45.90 46.60 348,776 +1.00(+2.19%)
May 19, 2020 48.20 49.80 45.00 45.60 492,311 -1.60(-3.39%)
May 18, 2020 48.00 49.30 46.30 47.20 605,355 +2.00(+4.42%)
May 15, 2020 44.70 46.20 44.40 45.20 348,310 -0.30(-0.66%)
May 14, 2020 42.50 46.50 40.80 45.50 591,527 -0.50(-1.09%)
May 13, 2020 50.20 50.30 45.10 46.00 1,042,716 -5.20(-10.16%)
May 12, 2020 57.70 58.40 49.10 51.20 1,964,441 -2.00(-3.76%)
May 11, 2020 64.00 64.10 48.90 53.20 10,644,418 +12.20(+29.76%)
May 08, 2020 41.40 42.20 40.41 41.00 360,780 +1.10(+2.76%)
May 07, 2020 40.10 41.80 39.50 39.90 410,693 +0.70(+1.79%)
May 06, 2020 40.80 41.00 38.30 39.20 310,334 +0.30(+0.77%)
May 05, 2020 46.70 46.90 38.10 38.90 750,113 -4.10(-9.53%)
May 04, 2020 41.10 47.80 40.00 43.00 559,886 -2.70(-5.91%)
May 01, 2020 46.20 47.00 43.00 45.70 674,670 -3.50(-7.11%)
Apr 30, 2020 50.10 50.90 45.00 49.20 1,122,875 -2.70(-5.20%)
Apr 29, 2020 45.40 55.30 44.70 51.90 2,711,877 +10.50(+25.36%)
Apr 28, 2020 38.20 47.50 35.00 41.40 2,157,496 +7.80(+23.21%)
Apr 27, 2020 31.90 34.00 30.60 33.60 565,724 +3.10(+10.16%)
Apr 24, 2020 31.40 32.00 30.20 30.50 365,240 -0.60(-1.93%)
Apr 23, 2020 32.00 32.40 30.80 31.10 431,747 -0.70(-2.20%)
Apr 22, 2020 33.90 33.90 31.60 31.80 457,057 -0.70(-2.15%)
Apr 21, 2020 32.00 33.80 31.50 32.50 577,357 +0.70(+2.20%)
Apr 20, 2020 32.20 34.40 30.60 31.80 1,074,894 -0.20(-0.62%)
Apr 17, 2020 38.50 38.50 30.50 32.00 2,679,980 +7.60(+31.15%)
Apr 16, 2020 23.50 24.90 21.50 24.40 579,066 +0.30(+1.24%)
Apr 15, 2020 21.50 24.60 20.20 24.10 1,136,496 +2.30(+10.55%)
Apr 14, 2020 22.10 23.70 21.40 21.80 1,173,999 +1.00(+4.81%)
Apr 13, 2020 23.40 23.60 19.50 20.80 1,976,450 -5.20(-20.00%)
Apr 09, 2020 33.00 33.00 25.80 26.00 1,398,110 -7.00(-21.21%)
Apr 08, 2020 30.50 33.20 28.00 33.00 799,444 +1.60(+5.10%)
Apr 07, 2020 31.70 37.30 30.50 31.40 897,505 +2.60(+9.03%)
Apr 06, 2020 25.00 29.70 24.00 28.80 690,934 +6.10(+26.87%)
Apr 03, 2020 23.20 23.40 20.00 22.70 749,330 +0.30(+1.34%)
Apr 02, 2020 27.40 27.80 21.80 22.40 880,310 -3.80(-14.50%)
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.