AMC Entertainment Holdings (NY: AMC )

4.780 -0.040 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 9.110 9.110 8.179 8.295 9,066,018 -0.67(-7.47%)
Nov 29, 2017 9.488 9.547 8.732 8.965 7,285,509 -0.44(-4.64%)
Nov 28, 2017 8.703 9.547 8.382 9.401 12,935,782 +0.73(+8.39%)
Nov 27, 2017 8.150 8.732 8.106 8.673 6,870,384 +0.61(+7.58%)
Nov 24, 2017 7.626 8.179 7.623 8.062 2,988,270 +0.38(+4.92%)
Nov 22, 2017 7.335 7.757 7.276 7.684 4,296,692 +0.29(+3.94%)
Nov 21, 2017 7.480 7.538 7.276 7.393 2,791,657 -0.03(-0.39%)
Nov 20, 2017 7.451 7.509 7.160 7.422 3,510,543 -0.12(-1.54%)
Nov 17, 2017 7.276 7.655 7.218 7.538 4,940,790 +0.29(+4.02%)
Nov 16, 2017 7.335 7.538 7.160 7.247 4,595,285 -0.06(-0.80%)
Nov 15, 2017 7.131 7.393 6.927 7.306 6,213,941 +0.20(+2.87%)
Nov 14, 2017 6.869 7.131 6.694 7.102 5,569,039 +0.32(+4.72%)
Nov 13, 2017 6.491 6.811 6.287 6.782 6,969,663 +0.38(+5.91%)
Nov 10, 2017 6.665 6.753 6.345 6.403 7,008,023 -0.23(-3.51%)
Nov 09, 2017 6.840 6.985 6.607 6.636 7,772,311 -0.23(-3.39%)
Nov 08, 2017 7.014 7.131 6.782 6.869 7,756,333 -0.29(-4.06%)
Nov 07, 2017 6.898 7.509 6.549 7.160 14,421,910 +0.06(+0.82%)
Nov 06, 2017 7.014 7.189 6.665 7.102 11,336,896 +0.17(+2.52%)
Nov 03, 2017 7.538 7.597 6.869 6.927 10,014,308 -0.55(-7.39%)
Nov 02, 2017 7.742 7.771 7.407 7.480 6,276,245 -0.35(-4.46%)
Nov 01, 2017 8.208 8.208 7.626 7.829 6,422,570 -0.26(-3.24%)
Oct 31, 2017 8.033 8.324 8.033 8.091 3,960,414 +0.00(+0.00%)
Oct 30, 2017 8.557 8.644 8.004 8.091 6,725,221 -0.49(-5.76%)
Oct 27, 2017 8.528 8.703 8.324 8.586 2,739,674 +0.03(+0.34%)
Oct 26, 2017 8.208 8.703 8.208 8.557 4,364,232 +0.38(+4.63%)
Oct 25, 2017 8.528 8.572 8.150 8.179 2,899,466 -0.15(-1.75%)
Oct 24, 2017 8.237 8.380 8.150 8.324 2,161,886 +0.09(+1.06%)
Oct 23, 2017 8.150 8.353 8.120 8.237 1,984,122 +0.09(+1.07%)
Oct 20, 2017 8.353 8.470 8.120 8.150 3,554,175 -0.15(-1.75%)
Oct 19, 2017 7.888 8.324 7.859 8.295 3,891,917 +0.38(+4.78%)
Oct 18, 2017 7.975 8.179 7.888 7.917 4,309,714 -0.09(-1.09%)
Oct 17, 2017 8.062 8.150 7.917 8.004 2,270,905 +0.00(+0.00%)
Oct 16, 2017 7.975 8.208 7.946 8.004 2,206,068 +0.00(+0.00%)
Oct 13, 2017 8.179 8.062 8.004 1,934,709 -0.06(-0.72%)
Oct 12, 2017 8.091 8.120 7.771 8.062 3,913,738 +0.06(+0.73%)
Oct 11, 2017 8.062 8.237 7.888 8.004 4,591,293 -0.06(-0.72%)
Oct 10, 2017 8.237 8.324 7.946 8.062 5,926,774 -0.09(-1.07%)
Oct 09, 2017 8.848 8.848 8.048 8.150 10,866,202 -0.70(-7.89%)
Oct 06, 2017 9.285 9.380 8.790 8.848 4,906,945 -0.49(-5.30%)
Oct 05, 2017 9.372 9.605 9.125 9.343 3,230,766 +0.15(+1.58%)
Oct 04, 2017 9.256 9.343 9.023 9.197 2,398,003 -0.06(-0.63%)
Oct 03, 2017 8.586 9.285 8.586 9.256 5,656,464 +0.70(+8.16%)
Oct 02, 2017 8.732 8.819 8.412 8.557 3,386,478 +0.00(+0.00%)
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%)
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.