Skip to main content

Amc Entertainment Holdings Inc (NY: AMC )

13.53 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 10.07 10.18 9.880 10.03 27,741,000 -0.17(-1.67%)
Apr 29, 2021 10.95 11.04 10.09 10.20 37,710,984 -0.65(-5.99%)
Apr 28, 2021 10.85 11.39 10.65 10.85 39,654,884 -0.61(-5.32%)
Apr 27, 2021 11.68 12.22 11.22 11.46 51,476,752 -0.04(-0.35%)
Apr 26, 2021 10.69 11.96 10.57 11.50 78,478,024 +1.34(+13.19%)
Apr 23, 2021 10.09 10.38 9.960 10.16 27,595,200 +0.17(+1.70%)
Apr 22, 2021 9.950 10.65 9.790 9.990 49,838,156 +0.21(+2.15%)
Apr 21, 2021 9.250 9.810 9.140 9.780 23,546,000 +0.50(+5.39%)
Apr 20, 2021 9.700 9.710 9.010 9.280 26,970,894 -0.38(-3.93%)
Apr 19, 2021 9.480 9.810 9.380 9.660 32,759,154 +0.33(+3.54%)
Apr 16, 2021 10.00 10.03 9.090 9.330 40,696,600 -0.57(-5.76%)
Apr 15, 2021 9.880 10.23 9.580 9.900 45,141,580 +0.55(+5.88%)
Apr 14, 2021 9.000 9.810 8.900 9.350 51,016,104 +0.51(+5.77%)
Apr 13, 2021 8.660 9.120 8.310 8.840 43,983,544 +0.22(+2.55%)
Apr 12, 2021 9.440 9.490 8.510 8.620 50,980,824 -0.80(-8.49%)
Apr 09, 2021 9.600 9.740 9.240 9.420 29,254,600 -0.37(-3.78%)
Apr 08, 2021 10.01 10.01 9.500 9.790 33,355,580 -0.06(-0.61%)
Apr 07, 2021 10.07 10.18 9.850 9.850 28,752,028 -0.35(-3.43%)
Apr 06, 2021 10.40 10.50 10.00 10.20 43,960,144 -0.41(-3.86%)
Apr 05, 2021 10.10 11.25 9.720 10.61 95,964,472 +1.25(+13.35%)
Apr 01, 2021 10.23 10.26 9.150 9.360 77,473,904 -0.85(-8.33%)
Mar 31, 2021 10.40 10.47 10.05 10.21 29,763,708 -0.14(-1.35%)
Mar 30, 2021 10.31 10.52 9.760 10.35 38,964,360 +0.00(+0.00%)
Mar 29, 2021 10.32 10.76 10.09 10.35 37,275,016 +0.11(+1.07%)
Mar 26, 2021 11.27 11.53 10.01 10.24 84,633,000 -0.70(-6.40%)
Mar 25, 2021 8.960 11.31 8.950 10.94 130,923,504 +1.92(+21.29%)
Mar 24, 2021 10.82 11.21 8.930 9.020 81,617,232 -1.64(-15.38%)
Mar 23, 2021 11.46 11.93 10.37 10.66 87,512,104 -1.83(-14.65%)
Mar 22, 2021 13.15 13.19 11.76 12.49 88,579,832 -1.44(-10.34%)
Mar 19, 2021 14.14 14.18 13.28 13.93 153,205,904 -0.07(-0.50%)
Mar 18, 2021 14.34 14.54 13.57 14.00 121,783,200 +0.44(+3.24%)
Mar 17, 2021 13.24 13.66 13.00 13.56 77,604,984 +0.54(+4.15%)
Mar 16, 2021 13.62 13.62 12.34 13.02 125,845,160 -1.02(-7.26%)
Mar 15, 2021 12.18 14.49 11.85 14.04 278,565,472 +2.88(+25.81%)
Mar 12, 2021 10.16 11.40 9.940 11.16 111,146,600 +0.88(+8.56%)
Mar 11, 2021 10.65 10.87 9.900 10.28 83,622,040 +0.43(+4.37%)
Mar 10, 2021 11.02 12.47 9.510 9.850 260,163,872 -0.65(-6.19%)
Mar 09, 2021 9.380 10.77 9.220 10.50 148,664,128 +1.21(+13.02%)
Mar 08, 2021 8.530 9.480 8.310 9.290 113,911,976 +1.24(+15.40%)
Mar 05, 2021 8.080 8.270 7.630 8.050 59,734,100 +0.02(+0.25%)
Mar 04, 2021 8.250 8.590 7.500 8.030 77,395,280 -0.55(-6.41%)
Mar 03, 2021 8.950 9.140 8.500 8.580 55,153,068 -0.35(-3.92%)
Mar 02, 2021 9.140 9.400 8.510 8.930 77,798,360 -0.25(-2.72%)
Mar 01, 2021 8.860 9.440 8.420 9.180 142,970,272 +1.17(+14.61%)
Feb 26, 2021 8.190 9.010 7.630 8.010 137,028,000 -0.28(-3.38%)
Feb 25, 2021 10.89 11.00 7.850 8.290 442,757,088 -0.80(-8.80%)
Feb 24, 2021 7.230 9.830 6.990 9.090 355,624,896 +1.39(+18.05%)
Feb 23, 2021 6.970 7.860 6.010 7.700 264,026,880 +1.15(+17.56%)
Feb 22, 2021 5.930 6.680 5.750 6.550 170,493,936 +0.85(+14.91%)
Feb 19, 2021 5.540 5.770 5.510 5.700 40,249,100 +0.19(+3.45%)
Feb 18, 2021 5.840 6.250 5.460 5.510 129,906,248 -0.04(-0.72%)
Feb 17, 2021 5.580 5.620 5.320 5.550 38,671,332 -0.10(-1.77%)
Feb 16, 2021 6.030 6.050 5.490 5.650 60,707,112 +0.06(+1.07%)
Feb 12, 2021 5.720 5.970 5.520 5.590 46,773,000 -0.02(-0.36%)
Feb 11, 2021 5.620 5.850 5.470 5.610 55,510,368 -0.19(-3.28%)
Feb 10, 2021 5.710 6.590 5.450 5.800 152,095,968 +0.30(+5.45%)
Feb 09, 2021 5.810 5.810 5.260 5.500 101,462,128 -0.68(-11.00%)
Feb 08, 2021 6.880 6.890 5.750 6.180 128,183,952 -0.65(-9.52%)
Feb 05, 2021 7.170 8.270 6.520 6.830 197,097,504 -0.26(-3.67%)
Feb 04, 2021 8.700 8.740 7.000 7.090 161,272,816 -1.88(-20.96%)
Feb 03, 2021 8.850 9.770 7.890 8.970 220,010,816 +1.15(+14.71%)
Feb 02, 2021 9.480 10.10 6.000 7.820 460,580,064 -5.48(-41.20%)
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.