Skip to main content

AMC Entertainment Holdings (NY: AMC )

4.780 -0.040 (-0.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 6.682 6.788 6.647 6.766 452,314 +0.07(+1.06%)
Jun 27, 2014 6.636 6.726 6.598 6.696 1,317,302 +0.02(+0.29%)
Jun 26, 2014 6.641 6.693 6.576 6.677 155,613 +0.03(+0.41%)
Jun 25, 2014 6.562 6.652 6.530 6.649 337,605 +0.05(+0.83%)
Jun 24, 2014 6.573 6.704 6.544 6.595 315,909 +0.02(+0.29%)
Jun 23, 2014 6.707 6.707 6.565 6.576 685,403 -0.12(-1.79%)
Jun 20, 2014 6.726 6.745 6.624 6.696 709,224 -0.01(-0.16%)
Jun 19, 2014 6.639 6.739 6.609 6.707 525,710 +0.07(+1.02%)
Jun 18, 2014 6.505 6.639 6.443 6.639 447,638 +0.13(+2.05%)
Jun 17, 2014 6.590 6.658 6.492 6.505 1,050,754 -0.10(-1.52%)
Jun 16, 2014 6.595 6.666 6.571 6.606 779,459 +0.02(+0.25%)
Jun 13, 2014 6.557 6.674 6.500 6.590 716,266 +0.05(+0.71%)
Jun 12, 2014 6.562 6.592 6.441 6.543 438,439 -0.02(-0.29%)
Jun 11, 2014 6.581 6.701 6.519 6.562 378,407 -0.02(-0.29%)
Jun 10, 2014 6.584 6.590 6.498 6.581 381,648 +0.05(+0.79%)
Jun 06, 2014 6.288 6.326 6.260 6.530 1,525,746 +0.29(+4.58%)
Jun 05, 2014 6.157 6.258 6.045 6.244 495,210 +0.11(+1.77%)
Jun 04, 2014 6.092 6.258 6.062 6.135 675,244 -0.00(-0.04%)
Jun 03, 2014 6.135 6.171 6.029 6.138 3,231,093 -0.01(-0.22%)
Jun 02, 2014 6.075 6.228 5.991 6.152 949,009 -0.02(-0.26%)
May 30, 2014 6.176 6.274 6.157 6.168 887,489 +0.01(+0.13%)
May 29, 2014 6.258 6.282 6.138 6.160 1,131,082 -0.10(-1.57%)
May 28, 2014 6.307 6.323 6.092 6.258 706,004 -0.05(-0.86%)
May 27, 2014 6.288 6.386 6.274 6.312 640,760 +0.17(+2.79%)
May 23, 2014 6.111 6.141 6.141 6.141 342,556 +0.02(+0.36%)
May 22, 2014 5.999 6.119 5.991 6.119 230,097 +0.11(+1.86%)
May 21, 2014 5.986 6.097 5.986 6.007 557,017 +0.03(+0.55%)
May 20, 2014 5.983 6.007 5.922 5.975 590,983 +0.00(+0.00%)
May 19, 2014 5.782 5.999 5.766 5.975 574,752 +0.19(+3.24%)
May 16, 2014 5.825 5.836 5.749 5.787 964,612 -0.05(-0.89%)
May 15, 2014 5.795 5.885 5.782 5.839 717,986 +0.01(+0.14%)
May 14, 2014 5.855 5.890 5.795 5.830 496,302 -0.06(-1.06%)
May 13, 2014 5.866 5.926 5.779 5.893 400,147 +0.01(+0.23%)
May 12, 2014 5.762 5.907 5.714 5.879 697,138 +0.13(+2.22%)
May 09, 2014 5.779 5.798 5.711 5.752 744,291 -0.05(-0.80%)
May 08, 2014 5.967 6.051 5.746 5.798 724,308 -0.19(-3.22%)
May 07, 2014 6.051 6.122 5.904 5.991 749,709 -0.05(-0.81%)
May 06, 2014 6.195 6.228 6.018 6.040 876,407 -0.19(-3.01%)
May 05, 2014 6.413 6.443 6.203 6.228 702,472 -0.23(-3.58%)
May 02, 2014 6.524 6.688 6.429 6.459 1,271,777 -0.07(-1.08%)
May 01, 2014 6.282 6.546 6.244 6.530 2,324,072 +0.23(+3.72%)
Apr 30, 2014 6.124 6.307 5.776 6.296 2,201,608 +0.18(+2.94%)
Apr 29, 2014 6.184 6.211 6.024 6.116 553,427 -0.03(-0.49%)
Apr 28, 2014 6.032 6.176 5.950 6.146 1,064,409 +0.14(+2.26%)
Apr 25, 2014 6.318 6.323 5.972 6.010 1,206,482 -0.35(-5.52%)
Apr 24, 2014 6.252 6.492 6.214 6.361 494,681 +0.14(+2.23%)
Apr 23, 2014 6.209 6.383 6.187 6.222 1,110,360 +0.02(+0.35%)
Apr 22, 2014 6.358 6.388 6.162 6.201 744,262 -0.16(-2.57%)
Apr 21, 2014 6.067 6.432 6.067 6.364 1,148,089 +0.30(+4.89%)
Apr 17, 2014 6.105 6.067 6.067 6.067 1,349,275 -0.06(-0.93%)
Apr 16, 2014 6.108 6.157 5.991 6.124 701,953 +0.03(+0.45%)
Apr 15, 2014 6.437 6.513 6.032 6.097 971,062 -0.32(-5.00%)
Apr 14, 2014 6.497 6.532 6.396 6.418 1,121,787 -0.00(-0.04%)
Apr 11, 2014 6.184 6.451 5.962 6.421 2,137,298 +0.20(+3.15%)
Apr 10, 2014 6.418 6.432 6.225 6.225 433,624 -0.21(-3.21%)
Apr 09, 2014 6.546 6.562 6.413 6.432 1,036,641 -0.09(-1.38%)
Apr 08, 2014 6.269 6.579 6.206 6.522 1,918,716 +0.26(+4.13%)
Apr 07, 2014 6.260 6.301 6.133 6.263 876,470 +0.00(+0.00%)
Apr 04, 2014 6.421 6.448 6.146 6.263 1,186,649 -0.13(-1.96%)
Apr 03, 2014 6.764 6.802 6.376 6.388 1,377,359 -0.36(-5.32%)
Apr 02, 2014 6.728 6.840 6.671 6.747 1,181,720 +0.02(+0.32%)
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.