Skip to main content

AMC Entertainment Holdings (NY: AMC )

3.839 -0.501 (-11.55%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 255.15 259.18 252.46 256.79 68,602 +5.60(+2.23%)
Feb 26, 2015 246.56 252.53 246.19 251.19 39,331 +4.85(+1.97%)
Feb 25, 2015 246.34 248.95 244.88 246.34 37,137 +0.30(+0.12%)
Feb 24, 2015 245.29 246.11 243.65 246.04 22,081 +1.87(+0.76%)
Feb 23, 2015 244.39 245.21 242.23 244.17 29,459 +0.60(+0.25%)
Feb 20, 2015 243.35 243.93 239.32 243.57 42,128 +0.97(+0.40%)
Feb 19, 2015 235.95 246.26 235.73 242.60 79,684 +7.17(+3.05%)
Feb 18, 2015 234.16 236.10 225.01 235.43 232,995 +4.63(+2.01%)
Feb 17, 2015 230.72 233.04 228.04 230.80 115,238 +2.09(+0.91%)
Feb 13, 2015 226.54 228.71 228.71 228.71 56,404 +1.72(+0.76%)
Feb 12, 2015 227.81 228.11 225.98 226.99 27,893 +0.75(+0.33%)
Feb 11, 2015 225.72 226.77 224.82 226.24 12,735 +0.82(+0.36%)
Feb 10, 2015 224.15 227.44 222.36 225.42 27,692 +1.49(+0.67%)
Feb 09, 2015 222.21 225.12 219.30 223.93 58,186 +4.18(+1.90%)
Feb 06, 2015 219.97 220.19 217.58 219.75 14,211 -0.07(-0.03%)
Feb 05, 2015 219.97 220.27 217.58 219.82 18,296 +0.90(+0.41%)
Feb 04, 2015 216.23 220.72 216.23 218.92 85,989 +2.24(+1.03%)
Feb 03, 2015 212.20 221.09 209.36 216.68 102,940 +5.45(+2.58%)
Feb 02, 2015 211.23 212.72 203.54 211.23 43,990 +1.19(+0.57%)
Jan 30, 2015 209.66 212.65 207.20 210.03 16,886 -0.97(-0.46%)
Jan 29, 2015 206.00 211.08 203.16 211.01 20,782 +4.93(+2.39%)
Jan 28, 2015 212.87 213.88 205.18 206.08 19,809 -6.65(-3.13%)
Jan 27, 2015 210.63 213.25 208.62 212.72 28,204 +0.07(+0.04%)
Jan 26, 2015 211.75 214.44 209.59 212.65 19,771 +1.27(+0.60%)
Jan 23, 2015 206.82 215.34 205.90 211.38 34,606 +3.96(+1.91%)
Jan 22, 2015 203.09 208.91 202.86 207.42 71,880 +4.70(+2.32%)
Jan 21, 2015 201.15 204.36 200.89 202.72 38,147 +1.12(+0.56%)
Jan 20, 2015 203.16 203.88 201.52 201.59 39,395 -0.52(-0.26%)
Jan 16, 2015 202.79 205.18 201.33 202.12 17,742 -1.72(-0.84%)
Jan 15, 2015 204.88 205.78 201.07 203.84 25,029 -1.12(-0.55%)
Jan 14, 2015 204.88 207.49 200.50 204.96 31,749 +0.60(+0.29%)
Jan 13, 2015 205.78 209.74 203.39 204.36 51,237 -0.97(-0.47%)
Jan 12, 2015 200.62 205.55 197.56 205.33 53,416 +4.63(+2.31%)
Jan 09, 2015 192.93 201.00 192.63 200.70 40,963 +7.77(+4.03%)
Jan 08, 2015 192.41 195.10 189.05 192.93 25,813 +1.87(+0.98%)
Jan 07, 2015 189.05 191.74 186.81 191.06 23,518 +3.06(+1.63%)
Jan 06, 2015 186.66 191.21 181.28 188.00 36,575 +1.49(+0.80%)
Jan 05, 2015 190.39 190.88 186.21 186.51 33,008 -4.93(-2.57%)
Jan 02, 2015 196.14 196.44 186.21 191.44 56,347 -4.11(-2.10%)
Dec 31, 2014 195.69 195.54 195.54 195.54 50,982 +0.60(+0.31%)
Dec 30, 2014 196.51 199.58 194.80 194.95 30,693 -1.79(-0.91%)
Dec 29, 2014 197.19 199.58 194.42 196.74 31,847 -0.37(-0.19%)
Dec 26, 2014 199.80 201.44 195.99 197.11 13,308 -1.72(-0.86%)
Dec 24, 2014 200.18 198.83 198.83 198.83 23,911 -1.49(-0.75%)
Dec 23, 2014 199.50 202.27 197.49 200.32 41,000 +2.54(+1.28%)
Dec 22, 2014 194.65 199.58 194.65 197.78 33,209 +2.31(+1.18%)
Dec 19, 2014 193.60 198.46 193.30 195.47 70,977 +1.94(+1.00%)
Dec 18, 2014 192.26 195.47 190.09 193.53 42,205 +3.81(+2.01%)
Dec 17, 2014 184.04 191.44 180.83 189.72 64,417 +8.96(+4.96%)
Dec 16, 2014 186.58 186.73 180.68 180.75 27,554 -5.45(-2.93%)
Dec 15, 2014 186.96 189.79 185.61 186.21 20,766 +0.15(+0.08%)
Dec 12, 2014 182.77 190.47 182.77 186.06 20,180 +0.37(+0.20%)
Dec 11, 2014 184.86 189.42 184.86 185.69 20,103 +1.12(+0.61%)
Dec 10, 2014 186.51 186.51 182.62 184.56 16,213 -2.39(-1.28%)
Dec 09, 2014 186.36 189.87 185.61 186.96 16,900 -1.57(-0.83%)
Dec 08, 2014 188.60 189.34 185.09 188.52 28,685 -0.08(-0.04%)
Dec 05, 2014 188.22 190.30 184.56 188.60 39,654 -3.44(-1.79%)
Dec 04, 2014 190.54 194.42 190.32 192.03 26,614 +1.94(+1.02%)
Dec 03, 2014 193.38 196.22 189.79 190.09 24,597 -4.78(-2.45%)
Dec 02, 2014 198.16 199.58 194.28 194.87 22,270 -2.54(-1.29%)
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.