Skip to main content

AMC Entertainment Holdings (NY: AMC )

4.780 -0.040 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.