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

AMC Entertainment Holdings (NY: AMC )

4.710 -0.070 (-1.46%)
Official Closing Price Updated: 7:00 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 29, 2015 7.939 7.939 7.776 7.866 966,461 -0.09(-1.16%)
May 28, 2015 7.928 7.988 7.808 7.958 499,908 -0.00(-0.03%)
May 27, 2015 8.051 8.094 7.953 7.961 763,382 -0.07(-0.88%)
May 26, 2015 8.051 8.081 7.928 8.032 625,580 -0.02(-0.27%)
May 22, 2015 7.991 8.053 8.053 8.053 624,467 +0.06(+0.78%)
May 21, 2015 8.013 8.078 7.942 7.991 524,879 -0.02(-0.31%)
May 20, 2015 8.018 8.037 7.890 8.015 448,502 +0.02(+0.20%)
May 19, 2015 8.094 8.178 7.964 7.999 642,767 -0.14(-1.67%)
May 18, 2015 7.901 8.181 7.901 8.135 832,246 +0.21(+2.71%)
May 15, 2015 7.983 7.991 7.871 7.920 740,366 -0.10(-1.19%)
May 14, 2015 7.996 8.089 7.866 8.015 1,441,397 +0.02(+0.24%)
May 13, 2015 7.955 8.004 7.901 7.996 637,206 +0.10(+1.31%)
May 12, 2015 8.121 8.121 7.772 7.893 908,355 -0.26(-3.20%)
May 11, 2015 8.070 8.249 8.070 8.154 646,203 +0.08(+1.05%)
May 08, 2015 8.173 8.227 8.067 8.070 569,816 -0.05(-0.57%)
May 07, 2015 7.969 8.140 7.969 8.116 1,071,863 +0.08(+0.98%)
May 06, 2015 8.157 8.162 7.950 8.037 725,421 -0.12(-1.43%)
May 05, 2015 8.323 8.323 8.093 8.154 1,090,733 -0.14(-1.71%)
May 04, 2015 8.399 8.399 8.091 8.295 1,503,517 -0.07(-0.85%)
May 01, 2015 8.230 8.396 8.191 8.366 1,567,548 +0.19(+2.30%)
Apr 30, 2015 8.734 8.739 7.966 8.178 3,697,888 -0.66(-7.51%)
Apr 29, 2015 8.766 8.948 8.744 8.842 895,549 +0.03(+0.37%)
Apr 28, 2015 8.720 8.920 8.676 8.810 1,596,007 +0.09(+1.06%)
Apr 27, 2015 8.943 9.046 8.595 8.717 1,405,197 -0.23(-2.53%)
Apr 24, 2015 8.973 9.033 8.880 8.943 510,585 -0.03(-0.30%)
Apr 23, 2015 8.978 9.008 8.848 8.970 655,348 +0.02(+0.21%)
Apr 22, 2015 9.049 9.049 8.908 8.951 349,330 -0.13(-1.41%)
Apr 21, 2015 9.196 9.226 9.008 9.079 379,866 -0.09(-0.95%)
Apr 20, 2015 8.946 9.169 8.916 9.166 600,896 +0.24(+2.71%)
Apr 17, 2015 8.973 9.022 8.723 8.924 1,302,283 -0.15(-1.68%)
Apr 16, 2015 9.212 9.250 9.063 9.076 331,783 -0.15(-1.62%)
Apr 15, 2015 9.250 9.388 9.212 9.226 286,633 +0.06(+0.65%)
Apr 14, 2015 9.188 9.240 9.057 9.166 868,645 +0.07(+0.75%)
Apr 13, 2015 9.093 9.164 8.883 9.098 1,641,863 -0.18(-1.94%)
Apr 10, 2015 9.324 9.335 9.259 9.278 430,228 -0.04(-0.44%)
Apr 09, 2015 9.454 9.536 9.278 9.318 883,755 -0.26(-2.70%)
Apr 08, 2015 9.463 9.612 9.400 9.577 831,217 +0.13(+1.41%)
Apr 07, 2015 9.637 9.680 9.433 9.444 627,547 -0.18(-1.89%)
Apr 06, 2015 9.574 9.699 9.544 9.626 573,429 +0.05(+0.57%)
Apr 02, 2015 9.454 9.571 9.571 9.571 438,486 +0.11(+1.21%)
Apr 01, 2015 9.623 9.691 9.299 9.457 1,201,189 -0.20(-2.06%)
Mar 31, 2015 9.645 9.770 9.566 9.656 745,276 -0.01(-0.08%)
Mar 30, 2015 9.580 9.710 9.540 9.664 872,213 +0.16(+1.63%)
Mar 27, 2015 9.408 9.604 9.367 9.509 462,201 +0.09(+0.92%)
Mar 26, 2015 9.411 9.498 9.308 9.422 346,088 +0.03(+0.35%)
Mar 25, 2015 9.542 9.550 9.346 9.389 649,967 -0.12(-1.26%)
Mar 24, 2015 9.748 9.771 9.493 9.509 658,050 -0.25(-2.54%)
Mar 23, 2015 9.713 9.830 9.691 9.757 465,839 +0.05(+0.50%)
Mar 20, 2015 9.656 9.757 9.631 9.708 1,056,440 +0.06(+0.65%)
Mar 19, 2015 9.634 9.699 9.591 9.645 835,039 +0.04(+0.37%)
Mar 18, 2015 9.531 9.678 9.484 9.610 419,083 +0.05(+0.51%)
Mar 17, 2015 9.517 9.623 9.493 9.561 542,518 -0.01(-0.06%)
Mar 16, 2015 9.585 9.648 9.520 9.566 751,293 +0.07(+0.74%)
Mar 13, 2015 9.316 9.615 9.275 9.495 1,235,764 +0.16(+1.69%)
Mar 12, 2015 9.449 9.539 9.204 9.338 1,288,386 -0.05(-0.52%)
Mar 11, 2015 9.226 9.408 9.226 9.386 899,081 +0.19(+2.07%)
Mar 10, 2015 9.406 9.425 9.188 9.196 1,020,781 -0.29(-3.10%)
Mar 09, 2015 9.259 9.536 9.231 9.490 673,277 +0.25(+2.71%)
Mar 06, 2015 9.419 9.493 9.223 9.240 1,036,427 -0.25(-2.61%)
Mar 05, 2015 9.536 9.577 9.441 9.487 1,279,069 -0.05(-0.51%)
Mar 04, 2015 9.501 9.678 9.457 9.536 1,061,560 +0.05(+0.54%)
Mar 03, 2015 9.577 9.626 9.329 9.484 2,202,325 -0.10(-1.08%)
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.