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 (%)
Jun 30, 2023 43.30 44.00 42.50 44.00 1,735,524 -0.20(-0.45%)
Jun 29, 2023 43.60 44.30 41.80 44.20 2,819,785 +0.10(+0.23%)
Jun 28, 2023 40.90 45.50 40.80 44.10 2,595,594 +3.10(+7.56%)
Jun 27, 2023 40.80 41.50 40.10 41.00 1,590,697 +0.70(+1.74%)
Jun 26, 2023 40.80 41.30 40.10 40.30 1,407,099 +0.20(+0.50%)
Jun 23, 2023 41.20 41.50 40.10 40.10 1,457,576 -1.60(-3.84%)
Jun 22, 2023 42.50 42.80 40.70 41.70 3,830,336 -3.60(-7.95%)
Jun 21, 2023 46.00 46.40 45.00 45.30 1,196,279 -0.60(-1.31%)
Jun 20, 2023 46.90 47.30 44.90 45.90 1,665,640 -1.10(-2.34%)
Jun 16, 2023 48.20 48.20 46.70 47.00 1,876,435 -0.60(-1.26%)
Jun 15, 2023 48.50 48.50 46.80 47.60 1,605,019 -1.40(-2.86%)
Jun 14, 2023 50.70 50.80 48.20 49.00 1,552,474 -1.00(-2.00%)
Jun 13, 2023 48.60 51.50 48.20 50.00 2,559,394 +2.10(+4.38%)
Jun 12, 2023 47.80 48.80 47.40 47.90 1,036,972 +0.20(+0.42%)
Jun 09, 2023 46.50 48.20 46.50 47.70 1,485,540 +0.90(+1.92%)
Jun 08, 2023 46.70 47.30 45.20 46.80 1,568,015 -0.50(-1.06%)
Jun 07, 2023 47.60 47.60 46.10 47.30 1,511,408 +0.90(+1.94%)
Jun 06, 2023 45.90 47.70 45.50 46.40 1,510,502 +0.10(+0.22%)
Jun 05, 2023 46.50 46.70 45.50 46.30 948,212 +0.80(+1.76%)
Jun 02, 2023 46.30 46.70 45.30 45.50 947,793 +0.00(+0.00%)
Jun 01, 2023 45.10 46.60 44.70 45.50 1,238,894 +0.50(+1.11%)
May 31, 2023 45.70 46.08 43.80 45.00 1,335,748 -1.30(-2.81%)
May 30, 2023 47.40 47.75 45.00 46.30 1,385,813 -0.10(-0.22%)
May 26, 2023 47.50 48.50 46.30 46.40 1,184,364 -0.60(-1.28%)
May 25, 2023 49.30 49.30 46.20 47.00 1,686,711 -1.80(-3.69%)
May 24, 2023 50.00 50.80 48.00 48.80 1,705,994 -1.50(-2.98%)
May 23, 2023 50.90 51.40 49.80 50.30 1,217,087 -0.90(-1.76%)
May 22, 2023 50.30 52.10 49.60 51.20 1,396,368 +0.90(+1.79%)
May 19, 2023 50.90 50.90 49.60 50.30 1,094,887 -0.40(-0.79%)
May 18, 2023 50.80 51.60 49.90 50.70 1,077,383 -0.30(-0.59%)
May 17, 2023 49.70 51.50 48.70 51.00 1,390,260 +1.40(+2.82%)
May 16, 2023 51.00 51.40 49.40 49.60 1,197,891 -1.80(-3.50%)
May 15, 2023 51.00 52.40 50.30 51.40 1,207,056 -0.60(-1.15%)
May 12, 2023 52.70 53.20 50.75 52.00 1,339,477 -1.40(-2.62%)
May 11, 2023 54.20 54.80 51.90 53.40 1,432,967 -1.50(-2.73%)
May 10, 2023 56.00 56.10 53.95 54.90 1,455,167 -0.50(-0.90%)
May 09, 2023 58.10 59.50 55.30 55.40 1,874,032 -3.60(-6.10%)
May 08, 2023 58.30 60.30 57.60 59.00 1,702,275 +0.10(+0.17%)
May 05, 2023 61.00 61.10 56.60 58.90 2,847,948 -0.30(-0.51%)
May 04, 2023 58.40 60.50 57.20 59.20 2,494,633 +1.80(+3.14%)
May 03, 2023 54.10 58.20 54.10 57.40 2,501,229 +2.40(+4.36%)
May 02, 2023 56.70 57.40 53.20 55.00 1,621,995 -1.50(-2.65%)
May 01, 2023 55.30 56.90 53.75 56.50 2,029,393 +1.50(+2.73%)
Apr 28, 2023 54.60 55.40 53.40 55.00 1,898,088 +1.30(+2.42%)
Apr 27, 2023 52.20 55.60 51.62 53.70 2,104,418 +1.80(+3.47%)
Apr 26, 2023 51.80 53.20 50.50 51.90 1,425,379 +0.40(+0.78%)
Apr 25, 2023 49.40 53.40 49.20 51.50 3,317,304 +1.90(+3.83%)
Apr 24, 2023 49.00 50.30 46.40 49.60 2,233,128 -0.30(-0.60%)
Apr 21, 2023 49.40 50.70 49.10 49.90 1,397,337 +0.20(+0.40%)
Apr 20, 2023 50.00 50.20 48.85 49.70 1,026,142 -1.30(-2.55%)
Apr 19, 2023 49.50 51.70 49.20 51.00 1,270,663 +0.50(+0.99%)
Apr 18, 2023 52.30 52.30 49.80 50.50 1,369,600 -1.50(-2.88%)
Apr 17, 2023 52.40 53.00 51.30 52.00 1,617,516 +0.80(+1.56%)
Apr 14, 2023 57.40 57.60 49.00 51.20 3,600,171 -3.40(-6.23%)
Apr 13, 2023 54.80 56.60 53.90 54.60 2,041,751 +1.20(+2.25%)
Apr 12, 2023 56.20 57.40 53.40 53.40 3,356,444 -0.90(-1.66%)
Apr 11, 2023 54.50 56.30 52.50 54.30 3,655,774 +1.90(+3.63%)
Apr 10, 2023 47.70 53.70 47.40 52.40 5,052,474 +3.40(+6.94%)
Apr 06, 2023 44.50 51.56 43.10 49.00 10,182,504 +8.50(+20.99%)
Apr 05, 2023 40.70 40.90 39.40 40.50 2,920,807 +1.40(+3.58%)
Apr 04, 2023 40.80 44.50 38.80 39.10 9,095,523 -12.00(-23.48%)
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.