Amc Entertainment Holdings Inc (NY: AMC )

14.13 +1.66 (+13.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 12.58 14.75 12.30 14.13 77,524,080 +1.66(+13.31%)
Jun 24, 2022 12.17 12.57 11.93 12.47 80,759,104 +0.42(+3.49%)
Jun 23, 2022 12.79 12.81 11.44 12.05 36,030,792 -0.55(-4.37%)
Jun 22, 2022 12.50 13.22 12.37 12.60 26,709,194 +0.10(+0.80%)
Jun 21, 2022 12.75 12.93 12.22 12.50 30,329,156 -0.03(-0.24%)
Jun 17, 2022 11.86 12.71 11.86 12.53 33,042,752 +0.74(+6.28%)
Jun 16, 2022 12.22 12.50 11.43 11.79 26,451,842 -0.98(-7.67%)
Jun 15, 2022 11.55 12.97 11.54 12.77 37,158,296 +0.85(+7.13%)
Jun 14, 2022 11.52 12.05 11.11 11.92 25,668,758 +0.44(+3.83%)
Jun 13, 2022 11.91 12.20 11.09 11.48 27,853,882 -0.95(-7.64%)
Jun 10, 2022 12.63 12.73 12.07 12.43 26,632,544 -0.35(-2.74%)
Jun 09, 2022 13.37 13.53 12.56 12.78 32,292,972 -0.74(-5.47%)
Jun 08, 2022 12.80 14.25 12.71 13.52 51,663,412 +0.45(+3.44%)
Jun 07, 2022 12.02 13.25 11.81 13.07 40,310,220 +1.12(+9.37%)
Jun 06, 2022 12.42 12.58 11.77 11.95 34,470,384 -0.50(-4.02%)
Jun 03, 2022 12.78 13.06 12.18 12.45 39,226,388 -0.85(-6.39%)
Jun 02, 2022 12.69 13.54 12.30 13.30 45,224,932 +0.49(+3.83%)
Jun 01, 2022 14.01 14.32 12.80 12.81 55,435,176 -1.53(-10.67%)
May 31, 2022 15.75 16.13 13.93 14.34 106,817,680 -0.09(-0.62%)
May 27, 2022 12.65 14.47 12.41 14.43 89,906,080 +2.20(+17.99%)
May 26, 2022 11.75 12.88 11.59 12.23 70,905,360 +0.35(+2.95%)
May 25, 2022 10.48 11.88 10.40 11.88 53,536,384 +1.49(+14.34%)
May 24, 2022 11.33 11.39 10.30 10.39 37,630,296 -1.19(-10.28%)
May 23, 2022 12.01 12.02 11.45 11.58 24,804,964 -0.45(-3.74%)
May 20, 2022 13.18 13.35 11.43 12.03 41,105,492 -1.05(-8.03%)
May 19, 2022 12.77 13.50 12.66 13.08 50,395,220 +0.32(+2.51%)
May 18, 2022 12.73 14.22 12.51 12.76 53,664,328 -0.14(-1.09%)
May 17, 2022 12.06 12.92 11.84 12.90 38,067,336 +1.19(+10.16%)
May 16, 2022 11.90 12.66 11.50 11.71 40,917,432 -0.10(-0.85%)
May 13, 2022 12.11 12.49 11.49 11.81 58,129,272 +0.61(+5.45%)
May 12, 2022 10.05 13.71 9.700 11.20 104,754,256 +0.83(+8.00%)
May 11, 2022 11.56 11.65 9.915 10.37 58,410,880 -1.47(-12.42%)
May 10, 2022 13.15 14.01 11.50 11.84 55,647,864 -0.68(-5.43%)
May 09, 2022 13.63 13.63 12.43 12.52 40,649,344 -1.24(-9.01%)
May 06, 2022 14.65 14.84 13.52 13.76 33,033,100 -0.93(-6.33%)
May 05, 2022 15.68 15.79 14.36 14.69 26,943,630 -1.03(-6.55%)
May 04, 2022 15.22 15.91 14.68 15.72 26,365,264 +0.21(+1.35%)
May 03, 2022 15.16 16.11 14.73 15.51 31,805,692 +0.25(+1.64%)
May 02, 2022 15.10 15.49 14.61 15.26 23,869,076 -0.04(-0.26%)
Apr 29, 2022 15.63 16.05 15.22 15.30 21,342,880 -0.34(-2.17%)
Apr 28, 2022 15.71 16.12 14.70 15.64 29,831,128 -0.21(-1.32%)
Apr 27, 2022 15.39 16.25 15.25 15.85 26,580,818 +0.35(+2.26%)
Apr 26, 2022 16.89 17.09 15.49 15.50 24,678,196 -1.46(-8.61%)
Apr 25, 2022 16.39 17.03 16.29 16.96 26,425,640 +0.44(+2.66%)
Apr 22, 2022 17.12 17.61 16.10 16.52 26,431,814 -0.33(-1.96%)
Apr 21, 2022 17.41 16.66 16.85 26,314,552 -0.49(-2.83%)
Apr 20, 2022 18.40 18.66 17.30 17.34 23,867,756 -1.34(-7.17%)
Apr 19, 2022 17.38 18.91 17.10 18.68 31,712,940 +1.20(+6.86%)
Apr 18, 2022 18.10 18.19 16.96 17.48 23,857,816 -0.54(-3.00%)
Apr 14, 2022 18.27 18.69 17.90 18.02 25,333,760 -0.51(-2.75%)
Apr 13, 2022 17.55 18.58 16.94 18.53 36,709,188 +1.11(+6.37%)
Apr 12, 2022 18.88 19.01 17.20 17.42 42,036,344 -1.30(-6.94%)
Apr 11, 2022 18.03 18.82 17.72 18.72 37,471,112 +0.48(+2.63%)
Apr 08, 2022 19.70 19.70 18.13 18.24 42,674,992 -1.49(-7.55%)
Apr 07, 2022 20.63 20.94 18.62 19.73 53,319,304 -0.66(-3.24%)
Apr 06, 2022 20.65 21.92 20.01 20.39 52,173,960 -0.82(-3.87%)
Apr 05, 2022 23.18 23.96 21.00 21.21 41,514,408 -2.10(-9.01%)
Apr 04, 2022 23.48 23.75 21.94 23.31 51,490,616 +0.01(+0.04%)
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.