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 (%)
Jan 31, 2020 63.95 64.51 61.04 61.22 200,548 -3.00(-4.68%)
Jan 30, 2020 62.16 64.60 60.66 64.23 174,711 +0.66(+1.03%)
Jan 29, 2020 64.42 64.70 62.82 63.57 153,159 -0.19(-0.29%)
Jan 28, 2020 59.63 63.85 59.06 63.76 222,873 +4.04(+6.76%)
Jan 27, 2020 61.13 61.32 58.69 59.72 336,906 -3.57(-5.64%)
Jan 24, 2020 63.48 63.85 61.98 63.29 243,092 -0.56(-0.88%)
Jan 23, 2020 65.07 65.73 62.73 63.85 216,105 -1.60(-2.44%)
Jan 22, 2020 67.70 67.80 65.07 65.45 289,334 -1.97(-2.92%)
Jan 21, 2020 68.17 68.74 67.14 67.42 194,917 -0.94(-1.37%)
Jan 17, 2020 69.11 69.31 66.95 68.36 214,776 -0.47(-0.68%)
Jan 16, 2020 67.52 69.86 67.52 68.83 356,791 +2.07(+3.09%)
Jan 15, 2020 64.32 68.92 63.85 66.76 496,207 +2.44(+3.80%)
Jan 14, 2020 61.51 65.36 60.57 64.32 288,925 +2.72(+4.42%)
Jan 13, 2020 61.04 62.35 60.29 61.60 302,149 +0.85(+1.39%)
Jan 10, 2020 60.47 62.63 60.19 60.75 554,202 +0.09(+0.15%)
Jan 09, 2020 62.54 62.73 59.63 60.66 723,578 -1.50(-2.42%)
Jan 08, 2020 66.76 67.14 62.07 62.16 698,596 -4.79(-7.15%)
Jan 07, 2020 66.76 67.61 65.73 66.95 341,459 +0.09(+0.14%)
Jan 06, 2020 68.08 68.55 66.76 66.86 309,191 -1.88(-2.73%)
Jan 03, 2020 69.96 71.37 68.60 68.74 236,202 -1.31(-1.88%)
Jan 02, 2020 68.55 70.99 67.89 70.05 484,112 +2.07(+3.04%)
Dec 31, 2019 67.99 68.50 67.14 67.99 349,234 +0.00(+0.00%)
Dec 30, 2019 68.64 69.68 67.89 67.99 358,988 -0.56(-0.82%)
Dec 27, 2019 68.55 69.49 67.61 68.55 416,549 -0.38(-0.54%)
Dec 26, 2019 70.90 70.99 68.74 68.92 352,047 -1.60(-2.26%)
Dec 24, 2019 70.15 72.02 69.77 70.52 385,314 +1.78(+2.60%)
Dec 23, 2019 72.59 72.77 68.64 68.74 698,207 -3.85(-5.30%)
Dec 20, 2019 73.43 74.75 72.49 72.59 450,116 -0.66(-0.90%)
Dec 19, 2019 74.75 75.12 72.12 73.24 584,656 -1.50(-2.01%)
Dec 18, 2019 73.06 76.34 71.93 74.75 467,774 -1.50(-1.97%)
Dec 17, 2019 78.41 78.88 75.87 76.25 381,687 -2.16(-2.75%)
Dec 16, 2019 79.35 82.45 78.41 78.41 509,695 +1.22(+1.58%)
Dec 13, 2019 77.94 78.97 76.91 77.19 147,227 -0.75(-0.96%)
Dec 12, 2019 77.47 79.25 76.81 77.94 256,416 +1.31(+1.72%)
Dec 11, 2019 75.69 76.81 75.22 76.62 180,818 +0.56(+0.74%)
Dec 10, 2019 76.91 78.97 75.97 76.06 260,029 -1.22(-1.58%)
Dec 09, 2019 75.40 77.66 73.62 77.28 200,119 +1.69(+2.24%)
Dec 06, 2019 74.00 76.53 74.00 75.59 168,898 +1.69(+2.29%)
Dec 05, 2019 74.65 75.31 72.96 73.90 292,569 -0.56(-0.76%)
Dec 04, 2019 77.94 78.13 74.00 74.46 457,239 -3.19(-4.11%)
Dec 03, 2019 80.47 80.57 77.09 77.66 391,291 -3.76(-4.61%)
Dec 02, 2019 77.38 81.79 77.19 81.41 443,963 +4.60(+5.99%)
Nov 29, 2019 77.56 78.88 75.87 76.81 256,447 +16.43(+27.22%)
Nov 27, 2019 57.30 61.95 57.30 60.38 802,339 +3.80(+6.71%)
Nov 26, 2019 60.16 60.16 56.58 56.58 667,150 -3.44(-5.73%)
Nov 25, 2019 57.87 60.52 57.66 60.02 497,244 +3.01(+5.28%)
Nov 22, 2019 57.01 57.73 53.50 57.01 797,746 +0.14(+0.25%)
Nov 21, 2019 58.23 59.66 56.37 56.87 616,166 -1.36(-2.34%)
Nov 20, 2019 60.81 60.81 58.09 58.23 580,968 -2.44(-4.01%)
Nov 19, 2019 61.95 64.82 60.16 60.67 828,743 -2.36(-3.75%)
Nov 18, 2019 62.74 62.96 58.88 63.03 1,038,391 +0.29(+0.46%)
Nov 15, 2019 64.32 64.39 62.35 62.74 451,215 -0.86(-1.35%)
Nov 14, 2019 62.81 64.53 62.10 63.60 453,664 +0.57(+0.91%)
Nov 13, 2019 66.25 66.47 61.17 63.03 949,201 -3.44(-5.17%)
Nov 12, 2019 68.33 68.90 66.47 66.47 333,403 -1.86(-2.73%)
Nov 11, 2019 68.40 69.26 66.39 68.33 229,375 -0.57(-0.83%)
Nov 08, 2019 67.11 69.69 66.22 68.90 333,601 +2.72(+4.11%)
Nov 07, 2019 71.19 74.13 65.32 66.18 781,314 -3.22(-4.64%)
Nov 06, 2019 70.12 70.62 68.47 69.40 248,647 -0.64(-0.92%)
Nov 05, 2019 70.12 72.27 69.91 70.05 320,307 +0.21(+0.31%)
Nov 04, 2019 69.76 70.19 67.97 69.83 285,138 +0.93(+1.35%)
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.