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 (%)
Jul 29, 2022 143.10 148.70 140.40 145.60 1,822,256 -0.20(-0.14%)
Jul 28, 2022 146.30 152.90 142.00 145.80 2,458,446 +1.00(+0.69%)
Jul 27, 2022 142.30 145.37 138.15 144.80 2,315,587 +4.50(+3.21%)
Jul 26, 2022 146.60 147.30 139.40 140.30 2,125,728 -8.80(-5.90%)
Jul 25, 2022 155.50 155.71 147.95 149.10 2,058,821 -5.90(-3.81%)
Jul 22, 2022 167.00 168.82 152.80 155.00 3,147,022 -15.00(-8.82%)
Jul 21, 2022 179.00 183.70 169.50 170.00 3,927,783 -5.20(-2.97%)
Jul 20, 2022 165.20 177.28 163.30 175.20 4,753,657 +11.60(+7.09%)
Jul 19, 2022 174.10 178.20 162.50 163.60 5,046,409 -1.80(-1.09%)
Jul 18, 2022 156.00 169.60 155.30 165.40 5,397,035 +11.70(+7.61%)
Jul 15, 2022 152.70 153.90 147.10 153.70 2,629,439 +3.10(+2.06%)
Jul 14, 2022 149.50 156.77 147.30 150.60 3,526,443 -0.80(-0.53%)
Jul 13, 2022 150.50 159.30 149.00 151.40 3,655,656 -4.60(-2.95%)
Jul 12, 2022 149.50 161.40 148.10 156.00 5,277,917 +6.50(+4.35%)
Jul 11, 2022 144.90 149.90 140.70 149.50 3,247,218 +2.90(+1.98%)
Jul 08, 2022 138.90 153.20 138.40 146.60 4,892,094 +1.80(+1.24%)
Jul 07, 2022 125.40 146.85 124.10 144.80 6,268,380 +19.10(+15.19%)
Jul 06, 2022 126.80 130.40 121.60 125.70 2,570,408 -2.10(-1.64%)
Jul 05, 2022 135.50 135.80 125.60 127.80 3,030,380 -7.50(-5.54%)
Jul 01, 2022 134.80 143.10 132.60 135.30 3,098,672 -0.20(-0.15%)
Jun 30, 2022 134.00 138.50 129.10 135.50 2,531,290 -1.00(-0.73%)
Jun 29, 2022 130.70 138.90 128.00 136.50 2,765,588 +2.70(+2.02%)
Jun 28, 2022 140.00 143.00 133.10 133.80 3,970,154 -7.50(-5.31%)
Jun 27, 2022 125.80 147.50 123.05 141.30 7,752,211 +16.60(+13.31%)
Jun 24, 2022 121.70 125.70 119.30 124.70 8,075,910 +4.20(+3.49%)
Jun 23, 2022 127.90 128.10 114.40 120.50 3,603,080 -5.50(-4.37%)
Jun 22, 2022 125.00 132.20 123.70 126.00 2,670,919 +1.00(+0.80%)
Jun 21, 2022 127.50 129.30 122.20 125.00 3,032,915 -0.30(-0.24%)
Jun 17, 2022 118.60 127.10 118.60 125.30 3,304,275 +7.40(+6.28%)
Jun 16, 2022 122.20 125.00 114.30 117.90 2,645,184 -9.80(-7.67%)
Jun 15, 2022 115.50 129.70 115.40 127.70 3,715,829 +8.50(+7.13%)
Jun 14, 2022 115.20 120.50 111.10 119.20 2,566,875 +4.40(+3.83%)
Jun 13, 2022 119.10 122.00 110.90 114.80 2,785,388 -9.50(-7.64%)
Jun 10, 2022 126.30 127.30 120.70 124.30 2,663,254 -3.50(-2.74%)
Jun 09, 2022 133.70 135.30 125.65 127.80 3,229,297 -7.40(-5.47%)
Jun 08, 2022 128.00 142.50 127.10 135.20 5,166,341 +4.50(+3.44%)
Jun 07, 2022 120.20 132.50 118.10 130.70 4,031,035 +11.20(+9.37%)
Jun 06, 2022 124.20 125.80 117.70 119.50 3,447,140 -5.00(-4.02%)
Jun 03, 2022 127.80 130.60 121.80 124.50 3,922,638 -8.50(-6.39%)
Jun 02, 2022 126.90 135.40 123.00 133.00 4,522,493 +4.90(+3.83%)
Jun 01, 2022 140.10 143.16 128.00 128.10 5,543,517 -15.30(-10.67%)
May 31, 2022 157.50 161.30 139.30 143.40 10,681,811 -0.90(-0.62%)
May 27, 2022 126.50 144.70 124.10 144.30 8,990,608 +22.00(+17.99%)
May 26, 2022 117.50 128.80 115.90 122.30 7,090,540 +3.50(+2.95%)
May 25, 2022 104.80 118.80 104.00 118.80 5,353,638 +14.90(+14.34%)
May 24, 2022 113.30 113.90 103.00 103.90 3,763,189 -11.90(-10.28%)
May 23, 2022 120.10 120.20 114.50 115.80 2,480,496 -4.50(-3.74%)
May 20, 2022 131.80 133.50 114.30 120.30 4,110,549 -10.50(-8.03%)
May 19, 2022 127.70 135.00 126.60 130.80 5,039,527 +3.20(+2.51%)
May 18, 2022 127.30 142.20 125.10 127.60 5,366,433 -1.40(-1.09%)
May 17, 2022 120.60 129.20 118.40 129.00 3,806,733 +11.90(+10.16%)
May 16, 2022 119.00 126.60 115.00 117.10 4,091,743 -1.00(-0.85%)
May 13, 2022 121.10 124.90 114.90 118.10 5,812,927 +6.10(+5.45%)
May 12, 2022 100.50 137.10 97.00 112.00 10,475,446 +8.30(+8.00%)
May 11, 2022 115.60 116.50 99.15 103.70 5,841,088 -14.70(-12.42%)
May 10, 2022 131.50 140.10 115.00 118.40 5,564,773 -6.80(-5.43%)
May 09, 2022 136.30 136.30 124.30 125.20 4,064,934 -12.40(-9.01%)
May 06, 2022 146.50 148.40 135.20 137.60 3,303,308 -9.30(-6.33%)
May 05, 2022 156.80 157.90 143.60 146.90 2,694,363 -10.30(-6.55%)
May 04, 2022 152.20 159.10 146.80 157.20 2,636,525 +2.10(+1.35%)
May 03, 2022 151.60 161.15 147.30 155.10 3,180,555 +2.50(+1.64%)
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.