Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AMC Entertainment Holdings (NY: AMC )

4.760 +0.050 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 8.644 8.732 8.295 8.557 5,814,830 -0.17(-2.00%)
Sep 28, 2017 8.935 8.935 8.586 8.732 5,325,468 -0.29(-3.23%)
Sep 27, 2017 9.023 9.154 8.746 9.023 3,712,725 +0.06(+0.65%)
Sep 26, 2017 8.848 9.168 8.790 8.965 3,129,340 +0.15(+1.65%)
Sep 25, 2017 9.168 9.401 8.761 8.819 7,986,269 -0.44(-4.72%)
Sep 22, 2017 9.197 9.314 8.965 9.256 2,841,707 +0.06(+0.63%)
Sep 21, 2017 8.994 9.226 8.790 9.197 4,460,561 +0.26(+2.93%)
Sep 20, 2017 9.168 9.459 8.848 8.935 5,024,898 -0.17(-1.92%)
Sep 19, 2017 9.721 9.721 9.023 9.110 6,702,569 -0.58(-6.01%)
Sep 18, 2017 10.01 10.27 9.430 9.692 7,195,841 -0.17(-1.77%)
Sep 15, 2017 9.372 9.969 9.372 9.867 11,463,759 +0.52(+5.61%)
Sep 14, 2017 8.848 9.518 8.848 9.343 12,370,072 +0.49(+5.59%)
Sep 13, 2017 8.295 8.935 8.237 8.848 6,259,211 +0.58(+7.04%)
Sep 12, 2017 8.150 8.455 8.150 8.266 4,151,992 +0.06(+0.71%)
Sep 11, 2017 7.888 8.382 7.859 8.208 4,002,627 +0.44(+5.62%)
Sep 08, 2017 7.859 8.062 7.597 7.771 3,702,396 +0.90(+13.14%)
Sep 07, 2017 7.168 7.267 6.832 6.869 15,524,884 -0.30(-4.17%)
Sep 06, 2017 7.217 7.267 7.043 7.168 5,994,613 -0.05(-0.69%)
Sep 05, 2017 7.068 7.255 6.993 7.217 11,105,241 +0.17(+2.47%)
Sep 01, 2017 6.570 7.143 6.570 7.043 6,493,495 +0.37(+5.60%)
Aug 31, 2017 6.695 6.794 6.595 6.670 4,742,263 -0.02(-0.37%)
Aug 30, 2017 6.371 6.720 6.297 6.695 6,593,975 +0.30(+4.67%)
Aug 29, 2017 6.396 6.446 6.197 6.396 6,078,931 -0.10(-1.53%)
Aug 28, 2017 6.496 6.595 6.346 6.496 6,877,383 +0.07(+1.16%)
Aug 25, 2017 6.446 6.595 6.346 6.421 3,970,434 +0.05(+0.78%)
Aug 24, 2017 6.247 6.657 6.222 6.371 4,309,069 +0.12(+1.99%)
Aug 23, 2017 6.346 6.371 6.197 6.247 5,365,322 -0.15(-2.33%)
Aug 22, 2017 6.545 6.695 6.234 6.396 6,008,019 -0.10(-1.53%)
Aug 21, 2017 6.471 6.545 6.185 6.496 8,140,333 +0.02(+0.38%)
Aug 18, 2017 6.521 6.570 5.998 6.471 14,305,147 -0.07(-1.14%)
Aug 17, 2017 6.620 6.919 6.545 6.545 6,576,396 -0.07(-1.13%)
Aug 16, 2017 6.645 6.844 6.545 6.620 5,163,988 +0.02(+0.38%)
Aug 15, 2017 6.819 6.894 6.421 6.595 7,402,584 -0.17(-2.57%)
Aug 14, 2017 7.118 7.192 6.720 6.769 6,369,191 -0.22(-3.20%)
Aug 11, 2017 7.168 7.242 6.794 6.993 7,298,302 -0.20(-2.77%)
Aug 10, 2017 7.690 7.715 7.168 7.192 6,800,883 -0.52(-6.77%)
Aug 09, 2017 7.964 8.014 7.703 7.715 4,950,710 -0.32(-4.02%)
Aug 08, 2017 8.014 8.188 8.014 8.039 4,730,916 +0.02(+0.31%)
Aug 07, 2017 8.064 8.188 7.989 8.014 6,190,284 -0.07(-0.92%)
Aug 04, 2017 8.288 7.715 8.088 13,262,638 +0.57(+7.62%)
Aug 03, 2017 7.566 7.591 7.367 7.516 11,411,098 -0.05(-0.66%)
Aug 02, 2017 7.864 7.989 7.541 7.566 33,943,780 -2.79(-26.92%)
Aug 01, 2017 10.18 10.40 10.10 10.35 4,259,393 +0.20(+1.96%)
Jul 31, 2017 10.25 10.30 10.08 10.15 3,106,565 -0.05(-0.49%)
Jul 28, 2017 10.23 10.33 10.18 10.20 2,707,468 -0.10(-0.97%)
Jul 27, 2017 10.53 10.53 10.20 10.30 3,792,931 -0.17(-1.66%)
Jul 26, 2017 10.38 10.55 10.30 10.48 3,265,099 +0.10(+0.96%)
Jul 25, 2017 10.20 10.45 10.20 10.38 2,734,757 +0.17(+1.71%)
Jul 24, 2017 10.15 10.35 10.08 10.20 3,165,892 +0.07(+0.74%)
Jul 21, 2017 10.23 10.38 10.05 10.13 2,563,293 -0.12(-1.21%)
Jul 20, 2017 9.930 10.47 9.905 10.25 5,086,276 +0.37(+3.78%)
Jul 19, 2017 9.905 10.18 9.855 9.880 6,708,091 -0.12(-1.24%)
Jul 18, 2017 9.806 10.20 9.806 10.00 7,918,882 +0.20(+2.03%)
Jul 17, 2017 10.58 10.58 9.781 9.806 12,545,475 -1.10(-10.05%)
Jul 14, 2017 11.00 11.01 10.84 10.90 1,760,873 -0.12(-1.13%)
Jul 13, 2017 10.60 11.10 10.60 11.03 1,961,333 +0.37(+3.50%)
Jul 12, 2017 11.15 11.15 10.58 10.65 3,194,933 -0.45(-4.04%)
Jul 11, 2017 10.70 11.15 10.70 11.10 2,155,039 +0.40(+3.72%)
Jul 10, 2017 10.88 10.95 10.68 10.70 2,618,990 -0.22(-2.05%)
Jul 07, 2017 10.75 11.07 10.58 10.93 2,948,134 +0.15(+1.39%)
Jul 06, 2017 11.10 11.10 10.68 10.78 4,130,396 -0.40(-3.56%)
Jul 05, 2017 11.57 11.75 11.07 11.17 3,814,022 -0.37(-3.23%)
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.