Skip to main content

AMC Entertainment Holdings Inc (NY: AMC )

12.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 30.70 30.70 30.00 30.30 1,368,143 -0.40(-1.30%)
Apr 27, 2017 31.20 31.25 30.55 30.70 773,891 -0.50(-1.60%)
Apr 26, 2017 31.00 31.40 30.85 31.20 1,091,770 +0.20(+0.65%)
Apr 25, 2017 30.85 31.30 30.85 31.00 836,945 +0.30(+0.98%)
Apr 24, 2017 31.20 31.20 30.45 30.70 1,426,724 -0.20(-0.65%)
Apr 21, 2017 31.00 31.20 30.60 30.90 986,500 -0.05(-0.16%)
Apr 20, 2017 30.60 31.45 30.50 30.95 1,963,344 +0.55(+1.81%)
Apr 19, 2017 30.55 30.70 30.23 30.40 723,811 -0.10(-0.33%)
Apr 18, 2017 30.60 30.70 30.20 30.50 630,365 -0.20(-0.65%)
Apr 17, 2017 30.45 30.70 30.30 30.70 582,622 +0.50(+1.66%)
Apr 13, 2017 30.35 30.60 29.95 30.20 1,097,425 -0.10(-0.33%)
Apr 12, 2017 30.55 30.83 30.10 30.30 1,122,091 -0.40(-1.30%)
Apr 11, 2017 30.60 30.85 30.35 30.70 712,543 +0.05(+0.16%)
Apr 10, 2017 30.55 30.70 30.10 30.65 782,463 +0.30(+0.99%)
Apr 07, 2017 30.70 30.90 30.25 30.35 1,099,043 -0.45(-1.46%)
Apr 06, 2017 30.95 31.00 30.35 30.80 932,052 -0.20(-0.65%)
Apr 05, 2017 31.75 31.80 30.88 31.00 1,225,879 -0.55(-1.74%)
Apr 04, 2017 31.90 32.05 31.55 31.55 1,866,994 -0.30(-0.94%)
Apr 03, 2017 31.85 32.10 31.50 31.85 2,423,753 +0.40(+1.27%)
Mar 31, 2017 31.20 31.60 31.00 31.45 1,754,136 +0.30(+0.96%)
Mar 30, 2017 30.90 31.25 30.70 31.15 1,648,910 +0.20(+0.65%)
Mar 29, 2017 30.55 31.00 30.40 30.95 1,383,490 +0.40(+1.31%)
Mar 28, 2017 30.70 30.75 30.25 30.55 1,312,471 -0.25(-0.81%)
Mar 27, 2017 30.35 30.95 30.25 30.80 1,437,822 -0.05(-0.16%)
Mar 24, 2017 30.40 30.98 30.30 30.85 1,721,932 +0.65(+2.15%)
Mar 23, 2017 30.40 30.40 30.20 30.20 853,920 -0.10(-0.33%)
Mar 22, 2017 30.05 30.50 29.95 30.30 843,051 +0.15(+0.50%)
Mar 21, 2017 30.75 31.00 30.15 30.15 828,111 -0.45(-1.47%)
Mar 20, 2017 30.55 31.15 30.55 30.60 946,816 +0.00(+0.00%)
Mar 17, 2017 30.30 30.70 30.30 30.60 1,759,563 +0.40(+1.32%)
Mar 16, 2017 30.10 30.40 30.02 30.20 1,015,047 +0.10(+0.33%)
Mar 15, 2017 30.00 30.38 29.55 30.10 1,187,678 -0.45(-1.47%)
Mar 14, 2017 30.35 30.82 30.25 30.55 1,575,714 +0.15(+0.49%)
Mar 13, 2017 30.65 29.95 30.40 1,909,098 +0.25(+0.83%)
Mar 10, 2017 29.70 30.20 29.65 30.15 1,483,235 +0.60(+2.03%)
Mar 09, 2017 29.45 29.90 29.40 29.55 1,117,981 +0.00(+0.00%)
Mar 08, 2017 29.50 29.90 29.35 29.55 1,058,104 +0.10(+0.34%)
Mar 07, 2017 29.30 29.65 29.25 29.45 1,231,155 +0.15(+0.51%)
Mar 06, 2017 29.40 29.65 29.20 29.30 1,125,396 -0.10(-0.34%)
Mar 03, 2017 29.70 29.80 29.10 29.40 2,638,713 -0.35(-1.18%)
Mar 02, 2017 30.25 30.60 29.75 29.75 1,812,035 -0.65(-2.14%)
Mar 01, 2017 31.50 31.55 29.30 30.40 3,872,487 -0.95(-3.03%)
Feb 28, 2017 31.15 31.50 30.95 31.35 3,955,533 -0.10(-0.32%)
Feb 27, 2017 31.25 31.50 31.02 31.45 1,773,132 +0.05(+0.16%)
Feb 24, 2017 31.10 31.45 30.95 31.40 1,136,458 +0.05(+0.16%)
Feb 23, 2017 31.25 31.45 31.05 31.35 1,276,803 +0.00(+0.00%)
Feb 22, 2017 30.80 31.40 30.65 31.35 1,540,500 +0.50(+1.62%)
Feb 21, 2017 31.25 31.25 30.45 30.85 1,199,854 -0.35(-1.12%)
Feb 17, 2017 31.20 31.20 31.20 0 -0.05(-0.16%)
Feb 16, 2017 31.35 31.45 31.10 31.25 691,164 -0.25(-0.79%)
Feb 15, 2017 31.30 31.55 31.15 31.50 951,209 +0.10(+0.32%)
Feb 14, 2017 31.45 31.50 31.20 31.40 1,196,073 +0.05(+0.16%)
Feb 13, 2017 31.40 31.50 31.10 31.35 1,420,057 +0.00(+0.00%)
Feb 10, 2017 31.15 31.50 31.00 31.35 3,132,216 +0.35(+1.13%)
Feb 09, 2017 31.00 31.25 30.95 31.00 2,684,698 -0.05(-0.16%)
Feb 08, 2017 31.05 31.73 30.80 31.05 12,420,478 -1.45(-4.46%)
Feb 07, 2017 32.85 32.90 32.35 32.50 280,607 -0.15(-0.46%)
Feb 06, 2017 32.70 32.95 32.60 32.65 246,273 -0.25(-0.76%)
Feb 03, 2017 33.15 33.30 32.85 32.90 238,526 -0.15(-0.45%)
Feb 02, 2017 33.10 33.40 32.83 33.05 437,613 +0.05(+0.15%)
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.