Skip to main content

AMC Entertainment Holdings (NY: AMC )

3.720 -0.620 (-14.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 10.00 10.69 9.960 10.68 18,130,268 +0.72(+7.23%)
Oct 30, 2023 9.290 10.01 9.240 9.960 16,554,138 +0.81(+8.85%)
Oct 27, 2023 9.270 9.660 9.130 9.150 13,892,406 -0.08(-0.87%)
Oct 26, 2023 9.340 9.470 9.080 9.230 12,463,077 -0.05(-0.54%)
Oct 25, 2023 9.420 9.540 9.080 9.280 12,716,117 -0.05(-0.54%)
Oct 24, 2023 9.340 9.960 9.190 9.330 15,313,531 +0.17(+1.86%)
Oct 23, 2023 9.370 9.620 8.910 9.160 17,154,722 +0.08(+0.88%)
Oct 20, 2023 9.130 9.700 9.000 9.080 13,827,922 -0.28(-2.99%)
Oct 19, 2023 9.300 9.830 8.970 9.360 18,126,962 +0.20(+2.18%)
Oct 18, 2023 9.820 10.22 9.160 9.160 17,196,464 -0.70(-7.10%)
Oct 17, 2023 9.170 10.26 9.155 9.860 23,483,786 +0.53(+5.68%)
Oct 16, 2023 9.230 9.540 8.960 9.330 19,008,238 -0.17(-1.79%)
Oct 13, 2023 10.74 10.84 9.340 9.500 31,338,884 -1.50(-13.64%)
Oct 12, 2023 10.64 11.17 10.21 11.00 31,663,452 +0.58(+5.57%)
Oct 11, 2023 10.00 10.52 9.810 10.42 23,742,072 +0.50(+5.04%)
Oct 10, 2023 9.910 10.38 9.620 9.920 27,354,294 +0.10(+1.02%)
Oct 09, 2023 9.120 9.860 9.060 9.820 26,707,582 +0.56(+6.05%)
Oct 06, 2023 8.260 9.430 8.210 9.260 35,656,520 +0.96(+11.57%)
Oct 05, 2023 8.250 8.830 8.155 8.300 20,133,672 -0.04(-0.48%)
Oct 04, 2023 7.880 8.500 7.730 8.340 18,703,718 +0.49(+6.24%)
Oct 03, 2023 8.110 8.280 7.835 7.850 11,336,781 -0.30(-3.68%)
Oct 02, 2023 8.060 8.400 7.765 8.150 17,415,854 +0.16(+2.00%)
Sep 29, 2023 7.840 8.310 7.835 7.990 17,752,392 +0.20(+2.57%)
Sep 28, 2023 7.500 7.790 7.310 7.790 15,113,577 +0.22(+2.91%)
Sep 27, 2023 7.950 8.100 7.500 7.570 15,694,701 -0.34(-4.30%)
Sep 26, 2023 8.080 8.460 7.770 7.910 16,670,561 -0.23(-2.83%)
Sep 25, 2023 7.690 8.320 8.070 8.140 20,435,428 +0.52(+6.82%)
Sep 22, 2023 7.770 8.090 7.590 7.620 13,921,858 -0.08(-1.04%)
Sep 21, 2023 8.110 8.340 7.690 7.700 14,846,269 -0.46(-5.64%)
Sep 20, 2023 8.050 8.690 7.970 8.160 23,079,132 -0.09(-1.09%)
Sep 19, 2023 7.700 8.365 7.330 8.250 23,432,082 +0.45(+5.77%)
Sep 18, 2023 8.250 8.319 7.680 7.800 18,532,652 -0.56(-6.70%)
Sep 15, 2023 8.090 8.540 7.880 8.360 24,215,768 +0.22(+2.70%)
Sep 14, 2023 8.910 9.100 8.045 8.140 46,776,744 -0.10(-1.21%)
Sep 13, 2023 7.570 8.350 7.380 8.240 37,542,512 +0.67(+8.85%)
Sep 12, 2023 7.380 8.140 7.220 7.570 37,765,380 +0.23(+3.13%)
Sep 11, 2023 7.420 7.640 7.050 7.340 26,315,722 +0.16(+2.23%)
Sep 08, 2023 7.960 8.000 7.100 7.180 32,634,548 -0.94(-11.58%)
Sep 07, 2023 8.250 8.380 7.710 8.120 47,617,640 -0.50(-5.80%)
Sep 06, 2023 11.70 11.70 8.430 8.620 84,713,360 -5.02(-36.80%)
Sep 05, 2023 13.00 13.76 12.64 13.64 20,066,852 +0.54(+4.12%)
Sep 01, 2023 12.68 13.23 12.12 13.10 22,944,956 +0.55(+4.38%)
Aug 31, 2023 13.90 13.90 12.55 12.55 38,908,392 -0.18(-1.41%)
Aug 30, 2023 11.10 13.64 10.73 12.73 54,986,552 +1.82(+16.68%)
Aug 29, 2023 11.24 11.70 10.72 10.91 27,253,424 -0.16(-1.45%)
Aug 28, 2023 11.99 12.35 11.05 11.07 24,846,756 -1.36(-10.94%)
Aug 25, 2023 13.44 14.45 12.39 12.43 24,096,766 -1.94(-13.50%)
Aug 24, 2023 16.31 16.60 13.32 14.37 26,346,116 -5.23(-26.68%)
Aug 23, 2023 19.50 22.00 19.40 19.60 19,902,064 -5.90(-23.14%)
Aug 22, 2023 31.00 31.10 24.60 25.50 10,914,800 -5.70(-18.27%)
Aug 21, 2023 40.00 40.30 30.50 31.20 11,349,790 -9.70(-23.72%)
Aug 18, 2023 40.60 41.90 38.60 40.90 5,165,858 +0.50(+1.24%)
Aug 17, 2023 36.70 40.60 36.40 40.40 7,117,271 +2.90(+7.73%)
Aug 16, 2023 36.80 38.40 34.70 37.50 5,692,364 +0.70(+1.90%)
Aug 15, 2023 34.90 38.00 33.00 36.80 7,058,773 +2.90(+8.55%)
Aug 14, 2023 33.30 36.40 31.80 33.90 13,379,984 -18.70(-35.55%)
Aug 11, 2023 49.10 52.80 49.10 52.60 5,967,184 +2.80(+5.62%)
Aug 10, 2023 49.50 51.00 49.00 49.80 1,389,425 +0.80(+1.63%)
Aug 09, 2023 50.90 51.60 48.60 49.00 1,805,872 -1.90(-3.73%)
Aug 08, 2023 54.60 54.40 49.90 50.90 3,031,955 -0.30(-0.59%)
Aug 07, 2023 50.40 52.80 50.10 51.20 2,691,615 +1.90(+3.85%)
Aug 04, 2023 49.10 50.80 48.20 49.30 2,087,550 +0.20(+0.41%)
Aug 03, 2023 47.90 49.80 47.40 49.10 1,480,154 +1.10(+2.29%)
Aug 02, 2023 48.50 48.80 46.80 48.00 1,548,250 -1.30(-2.64%)
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.