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 (%)
Jul 31, 2019 70.17 71.54 68.97 70.64 472,008 +0.54(+0.77%)
Jul 30, 2019 67.72 70.11 66.46 70.11 465,298 +1.73(+2.53%)
Jul 29, 2019 67.48 68.38 65.27 68.38 459,872 +1.19(+1.78%)
Jul 26, 2019 65.69 67.48 65.39 67.18 391,816 +1.85(+2.83%)
Jul 25, 2019 64.55 65.81 63.72 65.33 370,323 +0.96(+1.48%)
Jul 24, 2019 61.69 65.03 61.69 64.37 445,652 +2.87(+4.66%)
Jul 23, 2019 61.27 62.88 60.79 61.51 500,221 -0.66(-1.06%)
Jul 22, 2019 63.54 65.09 60.13 62.16 924,278 -0.78(-1.23%)
Jul 19, 2019 59.42 65.93 59.30 62.94 1,849,199 +5.49(+9.56%)
Jul 18, 2019 57.45 59.12 56.67 57.45 346,110 -1.13(-1.94%)
Jul 17, 2019 58.40 59.36 57.57 58.58 293,606 +0.18(+0.31%)
Jul 16, 2019 56.07 58.64 55.66 58.40 366,658 +1.73(+3.05%)
Jul 15, 2019 56.07 56.91 54.10 56.67 379,536 +0.18(+0.32%)
Jul 12, 2019 57.03 57.39 55.60 56.49 308,372 +0.06(+0.11%)
Jul 11, 2019 55.06 57.03 54.52 56.43 419,556 +1.37(+2.49%)
Jul 10, 2019 53.86 55.66 53.45 55.06 360,641 +1.85(+3.48%)
Jul 09, 2019 52.73 54.79 52.13 53.21 600,897 +0.30(+0.56%)
Jul 08, 2019 55.78 55.95 52.55 52.91 748,141 -3.22(-5.74%)
Jul 05, 2019 53.92 56.79 53.89 56.13 525,129 +1.79(+3.30%)
Jul 03, 2019 55.12 55.60 53.74 54.34 327,864 -0.66(-1.19%)
Jul 02, 2019 55.12 55.54 53.98 55.00 345,238 -0.36(-0.65%)
Jul 01, 2019 58.82 59.12 54.64 55.36 490,035 -0.36(-0.64%)
Jun 28, 2019 56.49 56.85 55.45 55.72 425,978 -0.96(-1.69%)
Jun 27, 2019 56.43 56.97 55.84 56.67 339,854 +0.24(+0.42%)
Jun 26, 2019 56.91 57.93 55.60 56.43 489,850 -0.18(-0.32%)
Jun 25, 2019 59.78 59.90 56.25 56.61 613,103 -3.16(-5.29%)
Jun 24, 2019 63.54 63.66 59.54 59.78 487,131 -3.52(-5.57%)
Jun 21, 2019 64.97 64.97 61.57 63.30 509,053 -1.97(-3.02%)
Jun 20, 2019 69.15 69.21 64.97 65.27 457,688 -3.58(-5.20%)
Jun 19, 2019 68.67 69.75 67.72 68.85 255,987 +0.72(+1.05%)
Jun 18, 2019 67.30 68.20 66.82 68.14 312,661 +1.37(+2.06%)
Jun 17, 2019 65.57 67.48 64.97 66.76 207,427 +1.31(+2.01%)
Jun 14, 2019 65.27 65.79 64.67 65.45 252,877 +0.06(+0.09%)
Jun 13, 2019 64.20 65.51 63.48 65.39 533,259 +1.55(+2.43%)
Jun 12, 2019 65.99 66.58 63.60 63.84 278,832 -2.09(-3.17%)
Jun 11, 2019 65.69 66.76 65.48 65.93 253,575 +0.60(+0.91%)
Jun 10, 2019 64.55 65.75 64.43 65.33 379,465 +1.13(+1.77%)
Jun 07, 2019 65.69 66.96 64.02 64.20 408,160 +9.91(+18.26%)
Jun 06, 2019 54.72 54.82 52.37 54.28 822,566 -0.44(-0.81%)
Jun 05, 2019 58.00 58.10 54.48 54.72 705,391 -2.94(-5.09%)
Jun 04, 2019 58.79 59.13 57.49 57.66 411,162 -0.59(-1.01%)
Jun 03, 2019 58.44 58.88 57.56 58.25 333,493 -0.39(-0.67%)
May 31, 2019 58.15 59.42 57.32 58.64 294,092 -0.15(-0.25%)
May 30, 2019 59.03 60.65 58.30 58.79 331,315 -0.24(-0.41%)
May 29, 2019 60.84 61.28 58.79 59.03 376,287 -2.15(-3.52%)
May 28, 2019 62.11 62.70 60.94 61.18 275,120 -0.93(-1.50%)
May 24, 2019 63.63 63.92 61.92 62.11 222,934 -1.27(-2.01%)
May 23, 2019 63.53 63.63 62.07 63.39 425,685 -0.44(-0.69%)
May 22, 2019 64.61 65.25 63.78 63.83 200,869 -0.83(-1.29%)
May 21, 2019 64.07 65.25 63.78 64.66 358,038 +1.03(+1.62%)
May 20, 2019 64.56 64.71 63.14 63.63 415,167 -0.64(-0.99%)
May 17, 2019 65.20 66.32 64.17 64.27 407,050 -1.32(-2.01%)
May 16, 2019 66.42 66.91 65.25 65.59 366,358 -0.88(-1.33%)
May 15, 2019 65.34 67.16 65.17 66.47 333,098 +0.39(+0.59%)
May 14, 2019 65.54 66.81 65.41 66.08 320,639 +1.03(+1.58%)
May 13, 2019 66.23 67.30 63.90 65.05 477,161 -2.59(-3.84%)
May 10, 2019 66.47 68.18 65.03 67.64 460,741 +0.93(+1.39%)
May 09, 2019 67.50 68.04 63.73 66.72 1,204,828 -4.99(-6.96%)
May 08, 2019 72.98 73.27 71.32 71.71 356,496 -1.57(-2.14%)
May 07, 2019 72.83 74.50 72.54 73.27 315,863 +0.49(+0.67%)
May 06, 2019 70.44 73.42 69.99 72.78 317,049 +1.37(+1.92%)
May 03, 2019 72.78 73.22 70.88 71.41 362,288 -0.54(-0.75%)
May 02, 2019 71.90 72.44 70.14 71.95 213,069 -0.05(-0.07%)
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.