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 (%)
Apr 30, 2018 13.40 13.62 13.33 13.56 1,384,344 +0.19(+1.45%)
Apr 27, 2018 13.37 13.68 13.21 13.37 1,496,624 +0.00(+0.00%)
Apr 26, 2018 13.40 13.60 13.29 13.37 1,124,422 -0.04(-0.29%)
Apr 25, 2018 13.37 13.44 13.13 13.40 1,557,243 +0.04(+0.29%)
Apr 24, 2018 13.44 13.44 13.06 13.37 1,326,103 +0.04(+0.29%)
Apr 23, 2018 13.21 13.64 13.13 13.33 1,545,399 +0.12(+0.88%)
Apr 20, 2018 13.48 13.60 13.02 13.21 2,739,036 -0.19(-1.45%)
Apr 19, 2018 13.72 13.95 13.33 13.40 2,042,907 -0.23(-1.71%)
Apr 18, 2018 13.64 13.87 13.37 13.64 1,890,736 +0.12(+0.86%)
Apr 17, 2018 13.52 13.75 13.33 13.52 1,990,982 +0.19(+1.46%)
Apr 16, 2018 13.33 13.64 13.09 13.33 2,354,526 +0.16(+1.18%)
Apr 13, 2018 12.86 13.21 12.67 13.17 1,403,800 +0.35(+2.73%)
Apr 12, 2018 13.02 13.13 12.74 12.82 1,153,613 -0.16(-1.20%)
Apr 11, 2018 12.98 13.21 12.94 12.98 1,252,322 -0.08(-0.60%)
Apr 10, 2018 12.90 13.21 12.82 13.06 2,035,532 +0.27(+2.13%)
Apr 09, 2018 12.90 13.09 12.78 12.78 1,833,176 +0.00(+0.00%)
Apr 06, 2018 12.59 13.06 12.51 12.78 2,971,345 +0.08(+0.61%)
Apr 05, 2018 12.12 12.74 11.93 12.71 3,722,257 +0.74(+6.17%)
Apr 04, 2018 11.66 12.28 11.50 11.97 3,735,364 +0.12(+0.98%)
Apr 03, 2018 11.03 11.91 11.03 11.85 3,104,353 +0.85(+7.77%)
Apr 02, 2018 10.84 11.35 10.84 11.00 2,398,752 +0.08(+0.71%)
Mar 29, 2018 10.92 10.92 10.92 0 +0.43(+4.07%)
Mar 28, 2018 10.61 10.96 10.45 10.49 1,659,743 -0.08(-0.74%)
Mar 27, 2018 10.92 10.96 10.53 10.57 1,791,284 -0.27(-2.51%)
Mar 26, 2018 10.96 11.00 10.69 10.84 1,218,155 +0.04(+0.36%)
Mar 23, 2018 10.76 11.11 10.65 10.80 1,895,816 +0.08(+0.72%)
Mar 22, 2018 10.84 11.11 10.55 10.72 1,819,885 -0.27(-2.47%)
Mar 21, 2018 10.84 11.35 10.84 11.00 1,299,038 +0.08(+0.71%)
Mar 20, 2018 11.03 11.27 10.84 10.92 1,474,210 -0.08(-0.71%)
Mar 19, 2018 11.03 11.03 10.70 11.00 2,558,225 -0.04(-0.35%)
Mar 16, 2018 11.50 11.50 10.88 11.03 3,041,159 -0.43(-3.73%)
Mar 15, 2018 11.70 11.77 11.38 11.46 1,356,976 -0.23(-1.99%)
Mar 14, 2018 11.58 11.75 11.42 11.70 1,365,715 +0.23(+2.03%)
Mar 13, 2018 12.20 12.32 11.38 11.46 2,838,870 -0.70(-5.75%)
Mar 12, 2018 12.20 12.30 12.01 12.16 1,453,215 -0.04(-0.32%)
Mar 09, 2018 11.97 12.32 11.89 12.20 1,772,087 +1.67(+15.87%)
Mar 08, 2018 10.56 10.83 10.50 10.53 1,884,753 -0.10(-0.96%)
Mar 07, 2018 10.82 10.33 10.63 2,047,238 -0.17(-1.57%)
Mar 06, 2018 10.70 10.89 10.36 10.80 2,527,217 +0.14(+1.27%)
Mar 05, 2018 10.70 10.83 10.53 10.67 3,189,504 +0.00(+0.00%)
Mar 02, 2018 9.954 10.73 9.819 10.67 4,828,733 +0.68(+6.78%)
Mar 01, 2018 10.80 10.83 9.819 9.988 5,521,812 -0.17(-1.67%)
Feb 28, 2018 10.70 10.75 10.06 10.16 5,525,712 -0.51(-4.76%)
Feb 27, 2018 10.46 10.75 10.30 10.67 3,200,245 +0.20(+1.94%)
Feb 26, 2018 10.06 10.77 10.05 10.46 5,425,714 +0.41(+4.04%)
Feb 23, 2018 9.853 10.09 9.683 10.06 2,697,929 +0.37(+3.85%)
Feb 22, 2018 9.649 9.683 2,160,285 -0.07(-0.69%)
Feb 21, 2018 9.819 10.06 9.785 9.751 1,716,190 -0.07(-0.69%)
Feb 20, 2018 9.920 10.16 9.687 9.819 2,958,022 +0.07(+0.69%)
Feb 16, 2018 9.751 9.751 9.751 0 -0.17(-1.71%)
Feb 15, 2018 9.751 10.02 9.632 9.920 3,169,448 +0.27(+2.81%)
Feb 14, 2018 9.277 9.815 9.277 9.649 2,925,522 +0.27(+2.89%)
Feb 13, 2018 9.412 9.548 9.175 9.379 2,745,300 -0.03(-0.36%)
Feb 12, 2018 9.243 9.700 9.074 9.412 2,550,855 +0.30(+3.35%)
Feb 09, 2018 9.277 9.345 8.735 9.108 3,103,479 -0.20(-2.18%)
Feb 08, 2018 9.683 9.683 9.226 9.311 2,309,894 -0.30(-3.17%)
Feb 07, 2018 9.311 9.751 9.277 9.616 4,031,584 +0.30(+3.27%)
Feb 06, 2018 8.803 9.345 8.668 9.311 2,846,065 +0.22(+2.42%)
Feb 05, 2018 9.345 9.412 8.972 9.091 2,394,464 -0.36(-3.76%)
Feb 02, 2018 9.142 9.632 9.040 9.446 3,959,616 +0.30(+3.33%)
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.