Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AMC Entertainment Holdings (NY: AMC )

4.705 -0.075 (-1.57%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2014 6.584 6.726 6.494 6.726 1,376,856 +0.13(+1.94%)
Mar 31, 2014 6.527 6.598 6.361 6.598 8,568,860 +0.10(+1.46%)
Mar 28, 2014 6.372 6.527 6.361 6.503 1,042,385 +0.13(+2.05%)
Mar 27, 2014 6.467 6.549 6.328 6.372 1,044,907 -0.12(-1.84%)
Mar 26, 2014 6.549 6.549 6.448 6.492 875,650 -0.04(-0.62%)
Mar 25, 2014 6.342 6.587 6.338 6.532 1,464,435 +0.23(+3.58%)
Mar 24, 2014 6.258 6.320 6.067 6.307 1,416,996 +0.03(+0.52%)
Mar 21, 2014 6.334 6.445 6.209 6.274 6,049,398 -0.12(-1.91%)
Mar 20, 2014 6.386 6.434 6.252 6.396 1,577,405 -0.02(-0.30%)
Mar 19, 2014 6.503 6.503 6.309 6.415 2,092,203 -0.22(-3.36%)
Mar 18, 2014 6.848 6.870 6.622 6.639 2,012,331 -0.18(-2.63%)
Mar 17, 2014 6.576 6.919 6.576 6.818 3,189,990 +0.26(+3.94%)
Mar 14, 2014 6.489 6.747 6.456 6.560 2,084,179 +0.07(+1.01%)
Mar 13, 2014 6.350 6.682 6.350 6.494 3,041,856 +0.16(+2.49%)
Mar 12, 2014 6.527 6.687 6.262 6.337 1,867,682 -0.19(-2.88%)
Mar 11, 2014 6.785 7.259 6.524 6.524 4,508,791 -0.23(-3.35%)
Mar 10, 2014 6.883 7.183 6.731 6.750 1,464,663 -0.18(-2.59%)
Mar 07, 2014 6.919 7.022 6.737 6.930 1,792,576 +0.07(+0.99%)
Mar 06, 2014 6.742 6.880 6.690 6.862 1,291,058 +0.15(+2.27%)
Mar 05, 2014 6.541 6.747 6.541 6.709 1,306,165 +0.19(+2.84%)
Mar 04, 2014 6.279 6.655 6.279 6.524 4,253,238 +0.28(+4.49%)
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.