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 (%)
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%)
Aug 01, 2023 49.30 51.70 48.40 49.30 2,432,112 -0.40(-0.80%)
Jul 31, 2023 46.60 50.80 46.39 49.70 3,709,558 +3.30(+7.11%)
Jul 28, 2023 46.60 46.70 45.20 46.40 2,481,307 +1.20(+2.65%)
Jul 27, 2023 51.10 51.50 45.10 45.20 4,228,792 -5.50(-10.85%)
Jul 26, 2023 51.50 52.50 49.10 50.70 3,110,159 -0.50(-0.98%)
Jul 25, 2023 53.60 54.80 50.30 51.20 5,866,984 -7.30(-12.48%)
Jul 24, 2023 58.40 62.30 48.70 58.50 25,607,942 +14.50(+32.95%)
Jul 21, 2023 43.40 44.80 42.85 44.00 8,521,046 +0.70(+1.62%)
Jul 20, 2023 43.30 43.70 42.30 43.30 2,088,653 -0.40(-0.92%)
Jul 19, 2023 43.50 44.00 42.80 43.70 2,017,235 +0.60(+1.39%)
Jul 18, 2023 43.50 45.40 42.70 43.10 1,858,174 -0.60(-1.37%)
Jul 17, 2023 43.40 43.90 42.70 43.70 1,230,269 +0.40(+0.92%)
Jul 14, 2023 45.50 45.70 43.00 43.30 1,739,568 -1.10(-2.48%)
Jul 13, 2023 44.30 45.20 43.95 44.40 2,135,312 +0.40(+0.91%)
Jul 12, 2023 44.30 44.70 43.50 44.00 1,880,076 +0.10(+0.23%)
Jul 11, 2023 43.00 44.40 42.54 43.90 2,325,339 +1.50(+3.54%)
Jul 10, 2023 41.80 42.90 41.70 42.40 2,340,515 +0.40(+0.95%)
Jul 07, 2023 43.10 43.55 42.00 42.00 1,549,888 -0.90(-2.10%)
Jul 06, 2023 42.20 43.30 41.90 42.90 2,171,379 +0.40(+0.94%)
Jul 05, 2023 44.40 44.40 42.20 42.50 2,038,487 -1.90(-4.28%)
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.