Amc Entertainment Holdings Inc (NY: AMC )

4.450 USD -0.040 (-0.89%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 4.540 4.620 4.360 4.450 10,097,300 -0.04(-0.89%)
Nov 25, 2020 4.570 4.850 4.200 4.490 22,647,300 -0.09(-1.97%)
Nov 24, 2020 4.160 5.000 4.150 4.580 62,504,491 +0.69(+17.74%)
Nov 23, 2020 3.510 3.850 3.410 3.890 31,036,284 +0.54(+16.12%)
Nov 20, 2020 3.250 3.370 3.210 3.350 17,088,700 +0.16(+5.02%)
Nov 19, 2020 3.160 3.380 3.150 3.190 13,924,163 -0.07(-2.15%)
Nov 18, 2020 3.080 3.370 3.010 3.260 31,652,834 +0.28(+9.40%)
Nov 17, 2020 3.010 3.040 2.900 2.980 22,423,926 -0.13(-4.18%)
Nov 16, 2020 3.390 3.390 3.050 3.110 47,375,250 +0.14(+4.71%)
Nov 13, 2020 2.980 2.990 2.780 2.970 22,451,800 +0.03(+1.02%)
Nov 12, 2020 3.070 3.070 2.920 2.940 14,738,503 -0.19(-6.07%)
Nov 11, 2020 3.230 3.240 3.000 3.130 24,019,121 -0.38(-10.83%)
Nov 10, 2020 3.990 4.030 3.340 3.510 41,871,550 -0.26(-6.90%)
Nov 09, 2020 4.270 4.390 3.230 3.770 132,117,937 +1.28(+51.41%)
Nov 06, 2020 2.430 2.620 2.330 2.490 9,049,400 +0.03(+1.22%)
Nov 05, 2020 2.350 2.570 2.270 2.460 8,029,079 +0.15(+6.49%)
Nov 04, 2020 2.400 2.430 2.240 2.310 7,589,163 -0.03(-1.28%)
Nov 03, 2020 2.340 2.590 2.300 2.340 15,402,337 +0.19(+8.84%)
Nov 02, 2020 2.300 2.320 2.110 2.150 11,130,736 -0.21(-8.90%)
Oct 30, 2020 2.480 2.490 2.280 2.360 11,013,200 -0.16(-6.35%)
Oct 29, 2020 2.650 2.680 2.480 2.520 8,994,127 -0.09(-3.45%)
Oct 28, 2020 2.690 2.740 2.580 2.610 8,134,803 -0.18(-6.45%)
Oct 27, 2020 2.880 2.900 2.610 2.790 11,239,773 +0.04(+1.45%)
Oct 26, 2020 2.920 2.930 2.680 2.750 10,449,577 -0.22(-7.41%)
Oct 23, 2020 3.130 3.150 2.950 2.970 6,634,900 -0.15(-4.81%)
Oct 22, 2020 2.960 3.150 2.840 3.120 12,323,199 +0.12(+4.00%)
Oct 21, 2020 3.100 3.130 2.980 3.000 7,268,682 -0.09(-2.91%)
Oct 20, 2020 3.300 3.310 3.050 3.090 15,971,565 -0.45(-12.71%)
Oct 19, 2020 3.310 3.880 3.230 3.540 40,360,097 +0.50(+16.45%)
Oct 16, 2020 2.870 3.290 2.800 3.040 18,565,800 +0.26(+9.35%)
Oct 15, 2020 2.840 2.960 2.760 2.780 9,793,009 -0.18(-6.08%)
Oct 14, 2020 3.090 3.200 2.660 2.960 31,749,903 -0.58(-16.38%)
Oct 13, 2020 3.900 3.910 3.520 3.540 9,869,848 -0.54(-13.24%)
Oct 12, 2020 4.030 4.090 4.000 4.080 3,239,936 +0.03(+0.74%)
Oct 09, 2020 4.170 4.180 4.040 4.050 5,021,400 -0.09(-2.17%)
Oct 08, 2020 4.130 4.180 4.020 4.140 7,801,039 +0.10(+2.48%)
Oct 07, 2020 4.080 4.110 3.940 4.040 6,912,753 -0.05(-1.22%)
Oct 06, 2020 4.260 4.270 4.050 4.090 8,399,132 -0.04(-0.97%)
Oct 05, 2020 4.300 4.360 4.050 4.130 9,459,759 -0.52(-11.18%)
Oct 02, 2020 4.480 4.660 4.420 4.650 3,575,900 +0.00(+0.00%)
Oct 01, 2020 4.780 4.800 4.630 4.650 3,219,059 -0.06(-1.27%)
Sep 30, 2020 4.800 4.950 4.700 4.710 2,504,521 -0.15(-3.09%)
Sep 29, 2020 4.880 4.940 4.750 4.860 2,520,467 -0.05(-1.02%)
Sep 28, 2020 5.040 5.040 4.610 4.910 4,673,227 +0.03(+0.61%)
Sep 25, 2020 4.640 4.930 4.504 4.880 2,375,400 +0.27(+5.86%)
Sep 24, 2020 4.690 4.900 4.360 4.610 4,560,881 -0.17(-3.56%)
Sep 23, 2020 5.220 5.290 4.740 4.780 4,284,032 -0.43(-8.25%)
Sep 22, 2020 5.220 5.320 5.140 5.210 2,074,110 -0.11(-2.07%)
Sep 21, 2020 5.420 5.480 5.010 5.320 4,558,170 -0.35(-6.17%)
Sep 18, 2020 5.710 5.740 5.570 5.670 2,428,400 -0.05(-0.87%)
Sep 17, 2020 5.670 5.790 5.580 5.720 2,618,349 -0.04(-0.69%)
Sep 16, 2020 5.520 5.880 5.420 5.760 4,382,605 +0.24(+4.35%)
Sep 15, 2020 5.600 5.870 5.520 5.520 5,093,584 -0.02(-0.36%)
Sep 14, 2020 5.840 5.870 5.510 5.540 4,627,262 -0.25(-4.32%)
Sep 11, 2020 6.060 6.066 5.600 5.790 4,863,000 -0.15(-2.53%)
Sep 10, 2020 6.280 6.360 5.880 5.940 5,879,400 -0.32(-5.11%)
Sep 09, 2020 6.540 6.540 6.110 6.260 5,561,628 -0.16(-2.49%)
Sep 08, 2020 6.760 6.950 6.370 6.420 6,655,815 -0.60(-8.55%)
Sep 04, 2020 6.760 7.020 6.230 7.020 9,328,800 +0.42(+6.36%)
Sep 03, 2020 6.940 7.140 6.480 6.600 10,607,758 -0.44(-6.25%)
Sep 02, 2020 7.010 7.710 6.460 7.040 43,033,216 +0.97(+15.98%)
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.