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

AMC Entertainment Holdings (NY: AMC )

4.780 -0.040 (-0.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 31, 2016 10.11 10.13 9.897 9.945 424,231 -0.13(-1.30%)
May 27, 2016 9.862 10.08 10.08 10.08 413,542 +0.20(+2.07%)
May 26, 2016 9.859 9.997 9.845 9.872 396,058 +0.02(+0.18%)
May 25, 2016 9.910 9.948 9.775 9.855 574,815 -0.06(-0.63%)
May 24, 2016 9.782 9.973 9.742 9.917 502,836 +0.18(+1.81%)
May 23, 2016 9.755 9.898 9.692 9.741 398,659 -0.03(-0.28%)
May 20, 2016 9.699 9.800 9.634 9.769 824,411 +0.07(+0.71%)
May 19, 2016 9.962 9.987 9.654 9.699 552,762 -0.30(-3.01%)
May 18, 2016 10.12 10.18 9.942 10.00 462,782 -0.14(-1.40%)
May 17, 2016 10.17 10.22 10.11 10.14 660,916 -0.01(-0.07%)
May 16, 2016 10.14 10.20 9.981 10.15 449,099 +0.01(+0.07%)
May 13, 2016 10.10 10.16 10.02 10.14 436,433 +0.03(+0.27%)
May 12, 2016 10.29 10.32 10.02 10.11 307,758 -0.15(-1.42%)
May 11, 2016 10.33 10.49 10.21 10.26 682,260 -0.10(-0.94%)
May 10, 2016 10.11 10.36 10.09 10.36 547,647 +0.27(+2.68%)
May 09, 2016 10.09 10.14 9.931 10.09 670,944 +0.00(+0.00%)
May 06, 2016 9.983 10.27 9.862 10.09 461,973 +0.10(+0.97%)
May 05, 2016 10.01 10.08 9.931 9.990 506,295 +0.04(+0.38%)
May 04, 2016 9.775 9.997 9.769 9.952 717,315 +0.08(+0.81%)
May 03, 2016 9.897 10.00 9.844 9.872 794,712 -0.12(-1.25%)
May 02, 2016 9.755 10.10 9.571 9.997 936,093 +0.25(+2.52%)
Apr 29, 2016 10.21 10.21 9.023 9.751 1,817,311 -0.02(-0.18%)
Apr 28, 2016 9.775 9.817 9.696 9.769 1,168,168 +0.08(+0.79%)
Apr 27, 2016 9.571 9.782 9.457 9.692 619,466 +0.20(+2.15%)
Apr 26, 2016 9.384 9.533 9.222 9.488 776,436 +0.15(+1.59%)
Apr 25, 2016 9.364 9.419 9.253 9.339 1,122,265 -0.16(-1.71%)
Apr 22, 2016 9.544 9.602 9.378 9.502 585,886 +0.00(+0.00%)
Apr 21, 2016 9.644 9.775 9.426 9.502 501,481 -0.11(-1.12%)
Apr 20, 2016 9.675 9.748 9.519 9.609 412,400 +0.01(+0.07%)
Apr 19, 2016 9.817 9.900 9.578 9.602 341,237 -0.16(-1.67%)
Apr 18, 2016 9.481 9.769 9.481 9.765 418,778 +0.22(+2.36%)
Apr 15, 2016 9.654 9.734 9.530 9.540 255,743 -0.10(-1.04%)
Apr 14, 2016 9.710 9.727 9.557 9.641 562,744 -0.10(-1.07%)
Apr 13, 2016 9.571 9.803 9.540 9.744 545,372 +0.27(+2.81%)
Apr 12, 2016 9.326 9.571 9.298 9.478 453,954 +0.15(+1.63%)
Apr 11, 2016 9.554 9.575 9.301 9.326 557,912 -0.14(-1.50%)
Apr 08, 2016 9.509 9.558 9.350 9.468 291,892 +0.02(+0.22%)
Apr 07, 2016 9.699 9.762 9.343 9.447 496,403 -0.28(-2.92%)
Apr 06, 2016 9.564 9.748 9.526 9.730 445,348 +0.21(+2.18%)
Apr 05, 2016 9.540 9.655 9.436 9.523 355,799 -0.11(-1.11%)
Apr 04, 2016 9.924 9.935 9.578 9.630 634,129 -0.28(-2.83%)
Apr 01, 2016 9.641 9.945 9.540 9.910 790,342 +0.22(+2.32%)
Mar 31, 2016 9.803 9.905 9.661 9.686 608,366 -0.13(-1.30%)
Mar 30, 2016 9.758 9.900 9.637 9.814 749,465 -0.20(-2.04%)
Mar 29, 2016 9.928 10.05 9.748 10.02 623,795 +0.08(+0.77%)
Mar 28, 2016 9.800 10.03 9.751 9.942 650,281 +0.23(+2.39%)
Mar 24, 2016 9.644 9.710 9.710 9.710 578,554 +0.03(+0.32%)
Mar 23, 2016 9.910 10.04 9.665 9.679 664,459 -0.13(-1.34%)
Mar 22, 2016 9.969 10.02 9.672 9.810 1,003,205 -0.17(-1.73%)
Mar 21, 2016 10.15 10.21 9.955 9.983 600,364 -0.19(-1.90%)
Mar 18, 2016 10.07 10.20 9.990 10.18 1,906,132 +0.15(+1.48%)
Mar 17, 2016 10.02 10.13 9.966 10.03 1,091,430 -0.01(-0.07%)
Mar 16, 2016 9.952 10.14 9.952 10.04 1,108,897 +0.04(+0.42%)
Mar 15, 2016 10.14 10.19 9.940 9.993 749,436 -0.18(-1.74%)
Mar 14, 2016 10.18 10.35 10.17 10.17 541,396 -0.05(-0.51%)
Mar 11, 2016 10.11 10.28 9.948 10.22 865,126 +0.20(+2.04%)
Mar 10, 2016 9.865 10.05 9.692 10.02 701,059 +0.18(+1.79%)
Mar 09, 2016 9.872 9.993 9.762 9.841 892,682 +0.02(+0.18%)
Mar 08, 2016 9.848 9.980 9.793 9.824 1,404,468 -0.10(-1.01%)
Mar 07, 2016 9.288 9.945 9.288 9.924 1,252,088 +0.57(+6.14%)
Mar 04, 2016 9.135 9.426 8.789 9.350 3,654,471 +0.46(+5.14%)
Mar 03, 2016 8.734 8.921 8.697 8.893 762,458 +0.81(+10.06%)
Mar 02, 2016 7.949 8.093 7.847 8.080 556,347 +0.15(+1.89%)
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.