Skip to main content

Amc Entertainment Holdings Inc (NY: AMC )

24.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 5.010 5.090 4.500 4.920 11,228,752 -0.27(-5.20%)
Apr 29, 2020 4.540 5.530 4.470 5.190 27,118,772 +1.05(+25.36%)
Apr 28, 2020 3.820 4.750 3.500 4.140 21,574,968 +0.78(+23.21%)
Apr 27, 2020 3.190 3.400 3.060 3.360 5,657,245 +0.31(+10.16%)
Apr 24, 2020 3.140 3.200 3.020 3.050 3,652,400 -0.06(-1.93%)
Apr 23, 2020 3.200 3.240 3.080 3.110 4,317,479 -0.07(-2.20%)
Apr 22, 2020 3.390 3.390 3.160 3.180 4,570,578 -0.07(-2.15%)
Apr 21, 2020 3.200 3.380 3.150 3.250 5,773,574 +0.07(+2.20%)
Apr 20, 2020 3.220 3.440 3.060 3.180 10,748,940 -0.02(-0.63%)
Apr 17, 2020 3.850 3.850 3.050 3.200 26,799,800 +0.76(+31.15%)
Apr 16, 2020 2.350 2.490 2.150 2.440 5,790,661 +0.03(+1.24%)
Apr 15, 2020 2.150 2.460 2.020 2.410 11,364,968 +0.23(+10.55%)
Apr 14, 2020 2.210 2.370 2.140 2.180 11,739,990 +0.10(+4.81%)
Apr 13, 2020 2.340 2.360 1.950 2.080 19,764,500 -0.52(-20.00%)
Apr 09, 2020 3.300 3.300 2.580 2.600 13,981,100 -0.70(-21.21%)
Apr 08, 2020 3.050 3.320 2.800 3.300 7,994,445 +0.16(+5.10%)
Apr 07, 2020 3.170 3.730 3.050 3.140 8,975,059 +0.26(+9.03%)
Apr 06, 2020 2.500 2.970 2.400 2.880 6,909,343 +0.61(+26.87%)
Apr 03, 2020 2.320 2.340 2.000 2.270 7,493,300 +0.03(+1.34%)
Apr 02, 2020 2.740 2.780 2.180 2.240 8,803,102 -0.38(-14.50%)
Apr 01, 2020 3.000 3.040 2.500 2.620 5,896,169 -0.54(-17.09%)
Mar 31, 2020 3.150 3.290 3.080 3.160 3,639,460 +0.12(+3.95%)
Mar 30, 2020 3.450 3.500 3.040 3.040 4,219,160 -0.56(-15.56%)
Mar 27, 2020 3.570 3.750 3.300 3.600 3,431,300 -0.10(-2.70%)
Mar 26, 2020 3.460 3.950 3.440 3.700 5,100,857 +0.24(+6.94%)
Mar 25, 2020 3.920 3.980 3.250 3.460 8,112,775 -0.10(-2.81%)
Mar 24, 2020 3.500 3.560 3.270 3.560 5,165,432 +0.41(+13.02%)
Mar 23, 2020 3.230 3.400 2.710 3.150 6,471,079 -0.04(-1.25%)
Mar 20, 2020 3.400 3.600 3.020 3.190 5,753,900 -0.18(-5.34%)
Mar 19, 2020 2.640 3.470 2.380 3.370 8,609,366 +0.90(+36.44%)
Mar 18, 2020 2.280 3.000 2.110 2.470 7,749,295 -0.01(-0.40%)
Mar 17, 2020 2.620 2.750 1.950 2.480 7,684,209 -0.12(-4.62%)
Mar 16, 2020 2.640 2.900 2.600 2.600 8,497,832 -0.62(-19.25%)
Mar 13, 2020 3.200 3.273 2.800 3.220 6,158,200 +0.31(+10.65%)
Mar 12, 2020 2.680 3.150 2.650 2.910 8,057,515 -0.73(-20.05%)
Mar 11, 2020 3.980 4.070 3.560 3.640 4,080,172 -0.56(-13.33%)
Mar 10, 2020 4.170 4.290 3.760 4.200 3,683,500 +0.35(+9.09%)
Mar 09, 2020 3.950 4.070 3.680 3.850 3,403,552 -0.68(-15.01%)
Mar 06, 2020 4.590 4.730 4.370 4.530 4,599,900 -0.39(-7.93%)
Mar 05, 2020 5.600 5.610 4.750 4.920 5,851,109 -0.90(-15.46%)
Mar 04, 2020 5.860 5.900 5.430 5.820 4,483,701 +0.01(+0.17%)
Mar 03, 2020 6.100 6.130 5.640 5.810 3,841,344 -0.30(-4.91%)
Mar 02, 2020 6.310 6.320 5.630 6.110 4,584,078 -0.15(-2.40%)
Feb 28, 2020 6.510 6.650 5.980 6.260 7,556,300 +0.17(+2.79%)
Feb 27, 2020 5.710 6.200 5.120 6.090 6,225,646 +0.16(+2.70%)
Feb 26, 2020 6.570 6.620 5.870 5.930 7,176,848 -0.62(-9.47%)
Feb 25, 2020 7.000 7.280 6.480 6.550 4,179,918 -0.50(-7.09%)
Feb 24, 2020 7.140 7.140 6.840 7.050 3,210,216 -0.41(-5.50%)
Feb 21, 2020 7.700 7.750 7.330 7.460 3,035,100 -0.30(-3.87%)
Feb 20, 2020 7.320 7.780 7.210 7.760 3,647,810 +0.45(+6.16%)
Feb 19, 2020 7.100 7.440 7.060 7.310 2,305,750 +0.27(+3.84%)
Feb 18, 2020 7.090 7.250 7.030 7.040 2,142,951 -0.06(-0.85%)
Feb 14, 2020 7.010 7.190 6.880 7.100 1,706,100 +0.10(+1.43%)
Feb 13, 2020 6.750 7.080 6.720 7.000 1,552,432 +0.14(+2.04%)
Feb 12, 2020 6.930 7.080 6.820 6.860 1,919,875 -0.08(-1.15%)
Feb 11, 2020 6.800 6.980 6.640 6.940 1,568,457 +0.15(+2.21%)
Feb 10, 2020 6.550 6.830 6.470 6.790 1,359,475 +0.24(+3.66%)
Feb 07, 2020 6.700 6.750 6.540 6.550 2,063,100 -0.20(-2.96%)
Feb 06, 2020 7.030 7.130 6.730 6.750 2,707,547 -0.25(-3.57%)
Feb 05, 2020 6.720 7.090 6.690 7.000 2,166,202 +0.34(+5.11%)
Feb 04, 2020 6.460 6.690 6.390 6.660 2,004,516 +0.21(+3.26%)
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.