Skip to main content

AMC Entertainment Holdings (NY: AMC )

4.715 -0.065 (-1.36%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 14.15 14.33 14.06 14.26 3,867,956 +0.14(+0.96%)
Mar 30, 2017 14.01 14.17 13.92 14.13 3,635,927 +0.09(+0.65%)
Mar 29, 2017 13.85 14.06 13.79 14.04 3,050,663 +0.18(+1.31%)
Mar 28, 2017 13.92 13.95 13.72 13.85 2,894,063 -0.11(-0.81%)
Mar 27, 2017 13.76 14.04 13.72 13.97 3,170,468 -0.02(-0.16%)
Mar 24, 2017 13.79 14.05 13.74 13.99 3,796,944 +0.29(+2.15%)
Mar 23, 2017 13.79 13.79 13.70 13.70 1,882,935 -0.05(-0.33%)
Mar 22, 2017 13.63 13.83 13.58 13.74 1,858,968 +0.07(+0.50%)
Mar 21, 2017 13.95 14.06 13.67 13.67 1,826,025 -0.20(-1.47%)
Mar 20, 2017 13.85 14.13 13.85 13.88 2,087,775 +0.00(+0.00%)
Mar 17, 2017 13.74 13.92 13.74 13.88 3,879,922 +0.18(+1.32%)
Mar 16, 2017 13.65 13.79 13.62 13.70 2,238,228 +0.05(+0.33%)
Mar 15, 2017 13.61 13.78 13.40 13.65 2,618,888 -0.20(-1.47%)
Mar 14, 2017 13.76 13.98 13.72 13.85 3,474,526 +0.07(+0.49%)
Mar 13, 2017 13.90 13.58 13.79 4,209,654 +0.11(+0.83%)
Mar 10, 2017 13.47 13.70 13.45 13.67 3,270,606 +0.27(+2.03%)
Mar 09, 2017 13.36 13.56 13.33 13.40 2,465,203 +0.91(+7.26%)
Mar 08, 2017 12.47 12.64 12.41 12.49 2,502,548 +0.04(+0.34%)
Mar 07, 2017 12.39 12.54 12.37 12.45 2,911,836 +0.06(+0.51%)
Mar 06, 2017 12.43 12.54 12.35 12.39 2,661,702 -0.04(-0.34%)
Mar 03, 2017 12.56 12.60 12.30 12.43 6,240,887 -0.15(-1.18%)
Mar 02, 2017 12.79 12.94 12.58 12.58 4,285,690 -0.27(-2.14%)
Mar 01, 2017 13.32 13.34 12.39 12.85 9,158,918 -0.40(-3.03%)
Feb 28, 2017 13.17 13.32 13.09 13.26 9,355,332 -0.04(-0.32%)
Feb 27, 2017 13.21 13.32 13.12 13.30 4,193,679 +0.02(+0.16%)
Feb 24, 2017 13.15 13.30 13.09 13.28 2,687,865 +0.02(+0.16%)
Feb 23, 2017 13.21 13.30 13.13 13.26 3,019,799 +0.00(+0.00%)
Feb 22, 2017 13.02 13.28 12.96 13.26 3,643,475 +0.21(+1.62%)
Feb 21, 2017 13.21 13.21 12.87 13.04 2,837,805 -0.15(-1.12%)
Feb 17, 2017 13.19 13.19 13.19 0 -0.02(-0.16%)
Feb 16, 2017 13.26 13.30 13.15 13.21 1,634,689 -0.11(-0.79%)
Feb 15, 2017 13.23 13.34 13.17 13.32 2,249,728 +0.04(+0.32%)
Feb 14, 2017 13.30 13.32 13.19 13.28 2,828,862 +0.02(+0.16%)
Feb 13, 2017 13.28 13.32 13.15 13.26 3,358,613 +0.00(+0.00%)
Feb 10, 2017 13.17 13.32 13.11 13.26 7,408,084 +0.15(+1.13%)
Feb 09, 2017 13.11 13.21 13.09 13.11 6,349,647 -0.02(-0.16%)
Feb 08, 2017 13.13 13.41 13.02 13.13 29,375,988 -0.61(-4.46%)
Feb 07, 2017 13.89 13.91 13.68 13.74 663,670 -0.06(-0.46%)
Feb 06, 2017 13.83 13.93 13.78 13.80 582,466 -0.11(-0.76%)
Feb 03, 2017 14.02 14.08 13.89 13.91 564,143 -0.06(-0.45%)
Feb 02, 2017 13.99 14.12 13.88 13.97 1,035,009 +0.02(+0.15%)
Feb 01, 2017 14.16 14.31 13.83 13.95 2,095,976 -0.32(-2.22%)
Jan 31, 2017 14.38 14.43 14.27 14.27 1,071,037 -0.17(-1.17%)
Jan 30, 2017 14.65 14.65 14.28 14.44 926,720 +0.06(+0.44%)
Jan 27, 2017 14.48 14.50 14.33 14.38 709,918 -0.11(-0.73%)
Jan 26, 2017 14.48 14.63 14.44 14.48 800,930 +0.04(+0.29%)
Jan 25, 2017 14.63 14.63 14.40 14.44 717,467 -0.06(-0.44%)
Jan 24, 2017 14.52 14.63 14.44 14.50 782,054 +0.08(+0.59%)
Jan 23, 2017 14.52 14.76 14.25 14.42 1,187,837 -0.08(-0.58%)
Jan 20, 2017 14.35 14.54 14.33 14.50 758,396 +0.17(+1.18%)
Jan 19, 2017 14.29 14.33 14.19 14.33 505,420 +0.04(+0.30%)
Jan 18, 2017 14.31 14.33 14.08 14.29 596,806 -0.04(-0.30%)
Jan 17, 2017 14.44 14.50 14.31 14.33 428,972 -0.15(-1.02%)
Jan 13, 2017 14.48 14.48 14.48 0 +0.11(+0.74%)
Jan 12, 2017 14.46 14.54 14.19 14.38 454,208 -0.13(-0.87%)
Jan 11, 2017 14.46 14.59 14.38 14.50 495,981 +0.06(+0.44%)
Jan 10, 2017 14.12 14.59 14.08 14.44 1,667,676 +0.36(+2.55%)
Jan 09, 2017 14.23 14.40 14.06 14.08 981,763 -0.21(-1.48%)
Jan 06, 2017 14.40 14.52 14.25 14.29 797,574 -0.08(-0.59%)
Jan 05, 2017 14.48 14.57 14.16 14.38 1,048,252 -0.08(-0.58%)
Jan 04, 2017 14.38 14.71 14.38 14.46 1,295,901 -0.23(-1.58%)
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.