Skip to main content

AMC Entertainment Holdings Inc (NY: AMC )

23.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 26.20 26.18 26.18 26.18 380,800 +0.08(+0.31%)
Dec 30, 2014 26.31 26.72 26.08 26.10 229,254 -0.24(-0.91%)
Dec 29, 2014 26.40 26.72 26.03 26.34 237,876 -0.05(-0.19%)
Dec 26, 2014 26.75 26.97 26.24 26.39 99,407 -0.23(-0.86%)
Dec 24, 2014 26.80 26.62 26.62 26.62 178,600 -0.20(-0.75%)
Dec 23, 2014 26.71 27.08 26.44 26.82 306,243 +0.34(+1.28%)
Dec 22, 2014 26.06 26.72 26.06 26.48 248,046 +0.31(+1.18%)
Dec 19, 2014 25.92 26.57 25.88 26.17 530,144 +0.26(+1.00%)
Dec 18, 2014 25.74 26.17 25.45 25.91 315,242 +0.51(+2.01%)
Dec 17, 2014 24.64 25.63 24.21 25.40 481,146 +1.20(+4.96%)
Dec 16, 2014 24.98 25.00 24.19 24.20 205,813 -0.73(-2.93%)
Dec 15, 2014 25.03 25.41 24.85 24.93 155,107 +0.02(+0.08%)
Dec 12, 2014 24.47 25.50 24.47 24.91 150,734 +0.05(+0.20%)
Dec 11, 2014 24.75 25.36 24.75 24.86 150,159 +0.15(+0.61%)
Dec 10, 2014 24.97 24.97 24.45 24.71 121,101 -0.32(-1.28%)
Dec 09, 2014 24.95 25.42 24.85 25.03 126,231 -0.21(-0.83%)
Dec 08, 2014 25.25 25.35 24.78 25.24 214,260 -0.01(-0.04%)
Dec 05, 2014 25.20 25.48 24.71 25.25 296,188 -0.46(-1.79%)
Dec 04, 2014 25.51 26.03 25.48 25.71 198,792 +0.26(+1.02%)
Dec 03, 2014 25.89 26.27 25.41 25.45 183,727 -0.64(-2.45%)
Dec 02, 2014 26.53 26.72 26.01 26.09 166,346 -0.34(-1.29%)
Dec 01, 2014 26.29 26.79 25.32 26.43 381,919 +0.21(+0.80%)
Nov 28, 2014 26.55 26.67 26.20 26.22 58,624 -0.20(-0.76%)
Nov 26, 2014 26.35 26.42 26.42 26.42 77,200 +0.08(+0.30%)
Nov 25, 2014 26.13 26.83 25.88 26.34 560,549 +0.39(+1.50%)
Nov 24, 2014 25.59 26.13 25.29 25.95 347,381 +0.92(+3.68%)
Nov 21, 2014 25.93 25.93 24.96 25.03 349,217 -0.61(-2.38%)
Nov 20, 2014 25.59 25.80 25.44 25.64 136,404 -0.02(-0.08%)
Nov 19, 2014 25.65 25.81 25.22 25.66 100,007 -0.05(-0.19%)
Nov 18, 2014 25.49 25.97 25.34 25.71 213,959 +0.33(+1.30%)
Nov 17, 2014 25.40 25.69 25.00 25.38 165,950 -0.14(-0.55%)
Nov 14, 2014 25.61 25.91 25.32 25.52 166,128 -0.11(-0.43%)
Nov 13, 2014 25.80 26.13 25.36 25.63 83,547 -0.19(-0.74%)
Nov 12, 2014 25.71 26.20 25.58 25.82 122,232 -0.03(-0.12%)
Nov 11, 2014 25.70 25.90 25.38 25.85 106,165 +0.25(+0.98%)
Nov 10, 2014 25.70 25.79 25.00 25.60 101,008 -0.12(-0.47%)
Nov 07, 2014 25.02 25.80 24.88 25.72 170,344 +0.63(+2.51%)
Nov 06, 2014 24.46 25.18 24.06 25.09 284,046 +0.67(+2.74%)
Nov 05, 2014 24.61 24.70 23.92 24.42 184,529 -0.10(-0.41%)
Nov 04, 2014 24.96 25.24 24.37 24.52 297,110 -0.43(-1.72%)
Nov 03, 2014 25.47 25.70 24.50 24.95 223,176 -0.45(-1.77%)
Oct 31, 2014 25.50 25.65 25.27 25.40 148,143 -0.02(-0.08%)
Oct 30, 2014 25.17 25.47 24.67 25.42 150,284 +0.26(+1.03%)
Oct 29, 2014 24.48 24.48 23.85 25.16 680,628 +0.76(+3.11%)
Oct 28, 2014 23.73 24.49 23.55 24.40 293,664 +0.81(+3.43%)
Oct 27, 2014 23.39 23.95 23.42 23.59 98,405 +0.17(+0.73%)
Oct 24, 2014 23.09 23.49 22.63 23.42 83,118 +0.40(+1.74%)
Oct 23, 2014 22.89 23.14 22.41 23.02 127,778 +0.58(+2.58%)
Oct 22, 2014 23.33 23.54 22.30 22.44 145,025 -0.91(-3.90%)
Oct 21, 2014 22.42 23.37 22.29 23.35 144,937 +1.09(+4.90%)
Oct 20, 2014 22.10 22.35 21.70 22.26 192,793 +0.06(+0.27%)
Oct 17, 2014 23.05 23.30 22.09 22.20 297,949 -0.59(-2.59%)
Oct 16, 2014 21.78 23.04 21.40 22.79 325,344 +0.75(+3.40%)
Oct 15, 2014 21.47 22.10 21.10 22.04 168,326 +0.37(+1.71%)
Oct 14, 2014 21.57 22.07 21.29 21.67 254,644 +0.30(+1.40%)
Oct 13, 2014 21.75 22.29 21.19 21.37 193,478 -0.39(-1.79%)
Oct 10, 2014 22.18 22.37 21.62 21.76 132,573 -0.54(-2.42%)
Oct 09, 2014 22.56 22.62 22.18 22.30 89,113 -0.32(-1.41%)
Oct 08, 2014 22.39 22.69 21.76 22.62 100,190 +0.15(+0.67%)
Oct 07, 2014 23.18 23.31 22.45 22.47 113,276 -0.75(-3.23%)
Oct 06, 2014 23.42 23.60 23.21 23.22 57,678 -0.19(-0.81%)
Oct 03, 2014 23.36 23.56 23.10 23.41 57,679 +0.21(+0.91%)
Oct 02, 2014 22.86 23.26 22.45 23.20 243,050 +0.29(+1.27%)
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.