Skip to main content

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

Historical Prices

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.