Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 12.43 12.55 12.39 12.51 528,490 +0.04(+0.32%)
Oct 28, 2016 12.49 12.64 12.37 12.47 530,825 -0.04(-0.32%)
Oct 27, 2016 12.63 12.69 12.35 12.51 441,622 -0.10(-0.79%)
Oct 26, 2016 12.47 12.79 12.47 12.61 665,084 +0.04(+0.32%)
Oct 25, 2016 12.79 12.81 12.51 12.57 549,832 -0.20(-1.56%)
Oct 24, 2016 12.81 12.83 12.61 12.77 554,296 +0.12(+0.94%)
Oct 21, 2016 12.53 12.70 12.45 12.65 524,133 +0.08(+0.63%)
Oct 20, 2016 12.61 12.63 12.49 12.57 463,399 +0.02(+0.16%)
Oct 19, 2016 12.61 12.65 12.47 12.55 367,609 -0.02(-0.16%)
Oct 18, 2016 12.69 12.73 12.55 12.57 236,052 +0.02(+0.16%)
Oct 17, 2016 12.57 12.63 12.51 12.55 289,430 -0.08(-0.63%)
Oct 14, 2016 12.55 12.71 12.51 12.63 430,002 +0.16(+1.28%)
Oct 13, 2016 12.55 12.61 12.45 12.47 495,098 -0.22(-1.72%)
Oct 12, 2016 12.57 12.77 12.55 12.69 484,487 +0.16(+1.27%)
Oct 11, 2016 12.87 12.93 12.51 12.53 516,965 -0.32(-2.48%)
Oct 10, 2016 12.77 13.01 12.75 12.85 519,167 +0.02(+0.19%)
Oct 07, 2016 12.98 13.06 12.79 12.83 552,888 -0.09(-0.68%)
Oct 06, 2016 12.73 12.99 12.68 12.92 538,415 +0.21(+1.63%)
Oct 05, 2016 12.66 12.77 12.59 12.71 455,083 +0.12(+0.98%)
Oct 04, 2016 12.88 12.88 12.38 12.59 829,634 -0.23(-1.83%)
Oct 03, 2016 12.67 12.82 12.46 12.82 643,996 +0.45(+3.63%)
Sep 30, 2016 12.27 12.45 12.21 12.37 455,900 +0.12(+0.94%)
Sep 29, 2016 12.49 12.55 12.25 12.26 363,500 -0.20(-1.63%)
Sep 28, 2016 12.51 12.53 12.34 12.46 385,066 -0.00(-0.03%)
Sep 27, 2016 12.22 12.48 12.16 12.46 919,923 +0.27(+2.25%)
Sep 26, 2016 12.36 12.52 12.17 12.19 587,482 -0.28(-2.23%)
Sep 23, 2016 12.53 12.65 12.47 12.47 468,524 -0.13(-1.04%)
Sep 22, 2016 12.65 12.71 12.53 12.60 399,286 +0.06(+0.51%)
Sep 21, 2016 12.66 12.73 12.43 12.53 547,342 -0.11(-0.85%)
Sep 20, 2016 12.73 12.84 12.57 12.64 600,312 -0.03(-0.22%)
Sep 19, 2016 12.73 12.73 12.61 12.67 698,617 -0.03(-0.22%)
Sep 16, 2016 12.58 12.72 12.47 12.70 983,529 +0.12(+0.95%)
Sep 15, 2016 12.37 12.60 12.31 12.58 370,678 +0.24(+1.97%)
Sep 14, 2016 12.33 12.41 12.18 12.34 578,827 +0.02(+0.16%)
Sep 13, 2016 12.28 12.35 12.07 12.32 580,790 -0.02(-0.16%)
Sep 12, 2016 11.99 12.35 11.96 12.34 590,709 +0.28(+2.31%)
Sep 09, 2016 12.14 12.21 12.03 12.06 604,884 -0.21(-1.72%)
Sep 08, 2016 12.36 12.44 12.22 12.27 454,312 -0.06(-0.52%)
Sep 07, 2016 12.10 12.34 12.06 12.33 635,685 +0.18(+1.51%)
Sep 06, 2016 12.13 12.15 12.01 12.15 551,441 +0.01(+0.10%)
Sep 02, 2016 12.18 12.14 12.14 12.14 294,795 -0.00(-0.03%)
Sep 01, 2016 12.05 12.14 11.95 12.14 577,452 +0.84(+7.39%)
Aug 31, 2016 11.04 11.32 11.04 11.30 765,908 +0.22(+1.98%)
Aug 30, 2016 11.10 11.11 11.04 11.09 293,952 +0.01(+0.10%)
Aug 29, 2016 11.04 11.13 10.97 11.07 397,975 +0.06(+0.54%)
Aug 26, 2016 11.22 11.29 10.99 11.01 271,982 -0.20(-1.76%)
Aug 25, 2016 11.16 11.23 11.13 11.21 400,133 +0.02(+0.20%)
Aug 24, 2016 11.16 11.19 11.07 11.19 767,528 +0.13(+1.18%)
Aug 23, 2016 11.03 11.21 11.00 11.06 520,733 +0.03(+0.30%)
Aug 22, 2016 10.86 11.03 10.80 11.03 703,143 -0.09(-0.84%)
Aug 19, 2016 11.17 11.26 11.05 11.12 449,157 -0.07(-0.60%)
Aug 18, 2016 11.00 11.20 10.99 11.19 693,999 +0.16(+1.45%)
Aug 17, 2016 11.05 11.09 10.96 11.03 405,696 -0.03(-0.30%)
Aug 16, 2016 10.98 11.10 10.97 11.06 649,196 +0.01(+0.13%)
Aug 15, 2016 11.11 11.13 10.97 11.04 1,428,953 -0.03(-0.30%)
Aug 12, 2016 11.01 11.08 10.94 11.08 715,536 +0.06(+0.51%)
Aug 11, 2016 10.93 11.03 10.81 11.02 744,673 +0.09(+0.85%)
Aug 10, 2016 10.75 10.95 10.66 10.93 1,319,383 +0.20(+1.84%)
Aug 09, 2016 10.80 10.80 10.64 10.73 999,697 -0.02(-0.17%)
Aug 08, 2016 10.78 10.86 10.60 10.75 967,797 -0.04(-0.38%)
Aug 05, 2016 10.77 10.80 10.66 10.79 1,297,001 +0.14(+1.29%)
Aug 04, 2016 10.49 10.88 10.47 10.65 1,875,200 +0.16(+1.52%)
Aug 03, 2016 10.35 10.51 10.20 10.49 1,038,563 +0.15(+1.44%)
Aug 02, 2016 10.60 10.60 10.34 10.35 845,403 -0.23(-2.21%)
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.