Skip to main content

AMC Entertainment Holdings (NY: AMC )

4.777 -0.043 (-0.89%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 7.195 7.400 7.195 7.383 621,212 +0.27(+3.79%)
Sep 29, 2015 7.169 7.268 7.022 7.113 596,741 -0.06(-0.78%)
Sep 28, 2015 7.462 7.462 7.151 7.169 681,179 -0.30(-4.04%)
Sep 25, 2015 7.564 7.567 7.421 7.471 742,298 -0.04(-0.51%)
Sep 24, 2015 7.362 7.573 7.356 7.509 992,130 +0.13(+1.71%)
Sep 23, 2015 7.597 7.740 7.333 7.383 634,932 -0.20(-2.63%)
Sep 22, 2015 7.869 7.913 7.532 7.582 441,853 -0.39(-4.85%)
Sep 21, 2015 8.247 8.291 7.919 7.969 695,861 -0.23(-2.86%)
Sep 18, 2015 8.013 8.218 7.945 8.203 1,051,659 +0.11(+1.38%)
Sep 17, 2015 8.177 8.183 8.010 8.092 301,735 +0.13(+1.58%)
Sep 16, 2015 7.957 8.066 7.893 7.966 288,520 +0.02(+0.22%)
Sep 15, 2015 7.896 7.975 7.825 7.948 344,375 +0.05(+0.67%)
Sep 14, 2015 7.893 7.978 7.816 7.896 330,890 +0.00(+0.04%)
Sep 11, 2015 7.887 7.913 7.746 7.893 555,859 -0.06(-0.74%)
Sep 10, 2015 7.978 7.998 7.773 7.951 614,788 -0.01(-0.11%)
Sep 09, 2015 8.291 8.306 7.960 7.960 550,420 -0.22(-2.69%)
Sep 08, 2015 8.326 8.367 8.124 8.180 496,421 +0.06(+0.72%)
Sep 04, 2015 7.954 8.121 8.121 8.121 573,219 +0.08(+1.02%)
Sep 03, 2015 8.154 8.253 7.931 8.039 1,016,034 +0.45(+5.91%)
Sep 02, 2015 7.613 7.613 7.482 7.591 822,899 +0.05(+0.69%)
Sep 01, 2015 7.770 7.822 7.523 7.539 892,829 -0.35(-4.38%)
Aug 31, 2015 7.879 7.968 7.844 7.885 639,577 -0.01(-0.10%)
Aug 28, 2015 7.841 7.983 7.798 7.893 519,590 +0.04(+0.52%)
Aug 27, 2015 7.893 7.991 7.770 7.852 598,698 +0.02(+0.31%)
Aug 26, 2015 7.882 7.882 7.648 7.828 743,387 +0.08(+1.09%)
Aug 25, 2015 7.852 7.857 7.643 7.743 1,518,024 +0.13(+1.64%)
Aug 24, 2015 7.509 7.908 7.320 7.618 2,398,780 -0.35(-4.34%)
Aug 21, 2015 7.974 8.138 7.808 7.964 2,099,683 -0.14(-1.78%)
Aug 20, 2015 8.328 8.361 8.100 8.108 2,759,795 -0.33(-3.87%)
Aug 19, 2015 8.266 8.489 8.214 8.434 1,196,793 +0.11(+1.34%)
Aug 18, 2015 8.369 8.369 8.285 8.323 941,166 -0.05(-0.55%)
Aug 17, 2015 7.966 8.377 7.931 8.369 1,432,999 +0.35(+4.41%)
Aug 14, 2015 7.882 8.026 7.854 8.015 753,017 +0.11(+1.34%)
Aug 13, 2015 7.621 8.002 7.542 7.909 1,641,635 +0.19(+2.50%)
Aug 12, 2015 7.664 7.819 7.641 7.716 1,489,094 +0.02(+0.28%)
Aug 11, 2015 8.032 8.097 7.639 7.694 1,314,299 -0.39(-4.78%)
Aug 10, 2015 8.105 8.132 7.964 8.081 1,082,408 +0.03(+0.37%)
Aug 07, 2015 7.991 8.211 7.988 8.051 1,313,483 +0.03(+0.41%)
Aug 06, 2015 8.366 8.461 7.855 8.018 1,835,065 -0.30(-3.57%)
Aug 05, 2015 8.625 8.712 8.225 8.315 972,996 -0.28(-3.26%)
Aug 04, 2015 8.761 8.774 8.557 8.595 523,379 -0.16(-1.80%)
Aug 03, 2015 8.821 8.829 8.657 8.753 695,404 -0.02(-0.25%)
Jul 31, 2015 8.676 8.802 8.613 8.774 1,121,986 +0.15(+1.77%)
Jul 30, 2015 8.363 8.785 8.298 8.622 2,120,390 +0.34(+4.14%)
Jul 29, 2015 8.170 8.312 8.094 8.279 1,390,429 +0.14(+1.67%)
Jul 28, 2015 8.440 8.440 7.934 8.143 3,840,060 -0.22(-2.67%)
Jul 27, 2015 8.312 8.453 8.249 8.366 537,434 -0.08(-0.97%)
Jul 24, 2015 8.750 8.826 8.380 8.448 987,606 -0.32(-3.60%)
Jul 23, 2015 8.799 8.940 8.739 8.763 953,732 -0.03(-0.37%)
Jul 22, 2015 8.679 8.886 8.660 8.796 922,586 +0.12(+1.38%)
Jul 21, 2015 8.910 8.916 8.646 8.676 1,101,634 -0.27(-3.07%)
Jul 20, 2015 8.927 8.967 8.799 8.951 747,666 +0.02(+0.24%)
Jul 17, 2015 8.880 8.943 8.811 8.929 530,098 +0.06(+0.64%)
Jul 16, 2015 8.913 8.932 8.780 8.872 622,364 +0.03(+0.34%)
Jul 15, 2015 8.870 8.919 8.657 8.842 806,036 -0.04(-0.43%)
Jul 14, 2015 8.706 8.932 8.663 8.880 1,125,878 +0.22(+2.51%)
Jul 13, 2015 8.573 8.668 8.573 8.663 683,014 +0.13(+1.56%)
Jul 10, 2015 8.407 8.546 8.396 8.529 861,683 +0.20(+2.35%)
Jul 09, 2015 8.377 8.434 8.293 8.334 465,836 +0.04(+0.53%)
Jul 08, 2015 8.304 8.388 8.217 8.290 483,349 -0.10(-1.23%)
Jul 07, 2015 8.380 8.434 8.176 8.393 757,082 +0.07(+0.78%)
Jul 06, 2015 8.295 8.448 8.249 8.328 522,626 -0.05(-0.55%)
Jul 02, 2015 8.434 8.374 8.374 8.374 637,698 +0.11(+1.32%)
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.