Skip to main content

AMC Entertainment Holdings (NY: AMC )

4.780 -0.040 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 72.49 73.18 72.00 72.69 153,451 +0.39(+0.54%)
Mar 28, 2019 72.44 73.18 71.51 72.30 255,511 -0.34(-0.47%)
Mar 27, 2019 73.08 73.76 71.36 72.64 260,362 -0.49(-0.67%)
Mar 26, 2019 75.72 76.16 71.95 73.13 350,411 -1.76(-2.35%)
Mar 25, 2019 73.62 76.33 73.47 74.89 276,157 +1.17(+1.59%)
Mar 22, 2019 75.13 75.82 73.62 73.71 232,045 -1.76(-2.33%)
Mar 21, 2019 73.18 76.31 73.18 75.48 319,111 +2.25(+3.07%)
Mar 20, 2019 72.00 74.16 71.90 73.22 266,182 +1.03(+1.42%)
Mar 19, 2019 73.96 74.55 71.56 72.20 232,248 -1.22(-1.67%)
Mar 18, 2019 70.83 73.57 70.39 73.42 661,767 +2.45(+3.45%)
Mar 15, 2019 70.83 72.12 70.58 70.97 359,816 +0.10(+0.14%)
Mar 14, 2019 70.92 71.51 69.26 70.88 223,396 +0.24(+0.35%)
Mar 13, 2019 70.24 72.20 69.85 70.63 262,201 +0.05(+0.07%)
Mar 12, 2019 72.05 72.15 70.34 70.58 207,685 -1.13(-1.57%)
Mar 11, 2019 72.30 73.62 71.22 71.71 277,414 -0.34(-0.48%)
Mar 08, 2019 70.97 72.15 70.29 72.05 177,190 +9.40(+15.00%)
Mar 07, 2019 64.05 64.30 62.14 62.65 271,413 -1.40(-2.18%)
Mar 06, 2019 66.17 66.67 63.80 64.05 371,089 -2.07(-3.14%)
Mar 05, 2019 66.25 67.27 64.56 66.12 499,029 +0.51(+0.77%)
Mar 04, 2019 68.20 68.37 63.75 65.62 817,504 -2.12(-3.13%)
Mar 01, 2019 66.29 69.85 64.35 67.73 2,373,057 +8.34(+14.04%)
Feb 28, 2019 58.93 60.87 58.76 59.39 510,125 +0.68(+1.15%)
Feb 27, 2019 57.36 59.48 56.98 58.72 328,248 +1.31(+2.29%)
Feb 26, 2019 57.74 58.38 55.37 57.40 458,984 -0.34(-0.59%)
Feb 25, 2019 59.35 59.94 57.74 57.74 321,008 -0.97(-1.66%)
Feb 22, 2019 58.59 60.62 58.25 58.72 236,696 +0.72(+1.24%)
Feb 21, 2019 57.78 58.80 57.45 58.00 173,152 +0.13(+0.22%)
Feb 20, 2019 56.39 58.76 56.09 57.87 418,503 +1.99(+3.56%)
Feb 19, 2019 58.08 58.67 55.79 55.88 483,908 -2.50(-4.28%)
Feb 15, 2019 58.12 59.86 57.78 58.38 240,286 +0.59(+1.03%)
Feb 14, 2019 56.90 59.27 56.56 57.78 277,220 +0.59(+1.04%)
Feb 13, 2019 56.30 57.19 55.67 57.19 357,945 +1.06(+1.89%)
Feb 12, 2019 55.88 56.56 54.27 56.13 543,875 +0.38(+0.68%)
Feb 11, 2019 58.17 58.38 54.95 55.75 400,715 -2.33(-4.01%)
Feb 08, 2019 56.22 58.17 56.22 58.08 149,836 +1.69(+3.00%)
Feb 07, 2019 57.87 58.21 55.96 56.39 353,129 -1.99(-3.41%)
Feb 06, 2019 59.22 59.67 58.21 58.38 240,827 -1.19(-1.99%)
Feb 05, 2019 60.75 61.76 58.80 59.56 279,813 -1.19(-1.95%)
Feb 04, 2019 59.99 61.21 59.35 60.75 202,862 +0.68(+1.13%)
Feb 01, 2019 61.47 61.47 59.10 60.07 299,744 -1.95(-3.14%)
Jan 31, 2019 60.03 62.19 59.98 62.02 213,974 +2.24(+3.75%)
Jan 30, 2019 60.75 60.75 59.01 59.77 128,969 -0.30(-0.49%)
Jan 29, 2019 59.52 60.62 59.27 60.07 146,621 +0.76(+1.28%)
Jan 28, 2019 59.14 59.99 58.76 59.31 162,751 +0.00(+0.00%)
Jan 25, 2019 60.92 61.38 58.93 59.31 182,506 -1.02(-1.68%)
Jan 24, 2019 58.46 60.41 58.17 60.32 140,166 +1.95(+3.34%)
Jan 23, 2019 57.53 60.96 57.45 58.38 349,755 +1.19(+2.07%)
Jan 22, 2019 59.31 59.39 56.73 57.19 376,857 -4.02(-6.57%)
Jan 18, 2019 59.94 61.64 59.94 61.21 225,286 +1.48(+2.48%)
Jan 17, 2019 59.65 61.21 59.65 59.73 195,674 +0.04(+0.07%)
Jan 16, 2019 60.49 61.78 59.44 59.69 226,674 -0.89(-1.47%)
Jan 15, 2019 60.03 61.17 59.14 60.58 152,749 +0.76(+1.27%)
Jan 14, 2019 59.18 60.37 58.42 59.82 334,066 +0.42(+0.71%)
Jan 11, 2019 58.25 59.58 57.61 59.39 136,679 +1.27(+2.19%)
Jan 10, 2019 58.42 58.93 56.94 58.12 230,666 -0.93(-1.58%)
Jan 09, 2019 62.40 62.44 58.80 59.05 341,010 -2.62(-4.26%)
Jan 08, 2019 60.15 62.23 59.65 61.68 265,206 +1.91(+3.19%)
Jan 07, 2019 57.36 60.37 56.60 59.77 265,155 +2.46(+4.28%)
Jan 04, 2019 55.96 57.95 55.12 57.32 242,129 +2.03(+3.68%)
Jan 03, 2019 54.19 57.32 53.47 55.29 328,913 +0.72(+1.32%)
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.