AMC Entertainment Holdings (NY: AMC )

4.710 -0.070 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 77.56 78.88 75.87 76.81 256,447 +16.43(+27.22%)
Nov 27, 2019 57.30 61.95 57.30 60.38 802,339 +3.80(+6.71%)
Nov 26, 2019 60.16 60.16 56.58 56.58 667,150 -3.44(-5.73%)
Nov 25, 2019 57.87 60.52 57.66 60.02 497,244 +3.01(+5.28%)
Nov 22, 2019 57.01 57.73 53.50 57.01 797,746 +0.14(+0.25%)
Nov 21, 2019 58.23 59.66 56.37 56.87 616,166 -1.36(-2.34%)
Nov 20, 2019 60.81 60.81 58.09 58.23 580,968 -2.44(-4.01%)
Nov 19, 2019 61.95 64.82 60.16 60.67 828,743 -2.36(-3.75%)
Nov 18, 2019 62.74 62.96 58.88 63.03 1,038,391 +0.29(+0.46%)
Nov 15, 2019 64.32 64.39 62.35 62.74 451,215 -0.86(-1.35%)
Nov 14, 2019 62.81 64.53 62.10 63.60 453,664 +0.57(+0.91%)
Nov 13, 2019 66.25 66.47 61.17 63.03 949,201 -3.44(-5.17%)
Nov 12, 2019 68.33 68.90 66.47 66.47 333,403 -1.86(-2.73%)
Nov 11, 2019 68.40 69.26 66.39 68.33 229,375 -0.57(-0.83%)
Nov 08, 2019 67.11 69.69 66.22 68.90 333,601 +2.72(+4.11%)
Nov 07, 2019 71.19 74.13 65.32 66.18 781,314 -3.22(-4.64%)
Nov 06, 2019 70.12 70.62 68.47 69.40 248,647 -0.64(-0.92%)
Nov 05, 2019 70.12 72.27 69.91 70.05 320,307 +0.21(+0.31%)
Nov 04, 2019 69.76 70.19 67.97 69.83 285,138 +0.93(+1.35%)
Nov 01, 2019 67.68 70.44 66.83 68.90 304,044 +1.79(+2.67%)
Oct 31, 2019 67.97 68.33 65.89 67.11 265,250 -0.21(-0.32%)
Oct 30, 2019 70.05 70.12 65.97 67.33 394,728 -2.94(-4.18%)
Oct 29, 2019 70.91 71.34 69.76 70.26 171,413 -0.72(-1.01%)
Oct 28, 2019 70.05 72.05 69.83 70.98 166,930 +1.36(+1.95%)
Oct 25, 2019 68.62 70.26 67.18 69.62 219,366 +0.86(+1.25%)
Oct 24, 2019 70.91 71.12 66.83 68.76 355,670 -1.93(-2.74%)
Oct 23, 2019 70.33 72.63 69.65 70.69 395,209 +0.79(+1.13%)
Oct 22, 2019 65.97 70.98 65.82 69.91 308,886 +3.87(+5.86%)
Oct 21, 2019 67.54 68.33 65.75 66.04 252,019 -1.00(-1.50%)
Oct 18, 2019 66.75 67.68 65.89 67.04 246,285 +0.14(+0.21%)
Oct 17, 2019 67.11 67.33 65.54 66.90 234,526 +0.00(+0.00%)
Oct 16, 2019 66.04 68.40 66.04 66.90 324,534 +1.22(+1.85%)
Oct 15, 2019 64.82 67.97 64.25 65.68 572,575 +1.58(+2.46%)
Oct 14, 2019 65.75 66.25 62.89 64.10 373,717 -1.93(-2.93%)
Oct 11, 2019 66.47 68.04 65.82 66.04 303,723 +0.43(+0.66%)
Oct 10, 2019 67.04 67.47 65.32 65.61 295,096 -1.65(-2.45%)
Oct 09, 2019 70.69 70.69 64.82 67.26 645,016 -3.15(-4.48%)
Oct 08, 2019 69.48 71.02 67.54 70.41 333,945 +0.36(+0.51%)
Oct 07, 2019 69.62 71.30 69.19 70.05 208,486 -0.29(-0.41%)
Oct 04, 2019 71.27 71.91 69.12 70.33 352,143 -0.79(-1.11%)
Oct 03, 2019 72.63 72.91 70.26 71.12 388,462 -2.08(-2.84%)
Oct 02, 2019 75.49 75.56 70.91 73.20 307,115 -2.86(-3.77%)
Oct 01, 2019 77.00 78.43 75.92 76.06 179,889 -0.57(-0.75%)
Sep 30, 2019 77.50 78.57 76.28 76.64 181,106 -0.57(-0.74%)
Sep 27, 2019 77.86 79.14 76.46 77.21 133,474 -0.29(-0.37%)
Sep 26, 2019 77.43 78.43 75.17 77.50 270,638 +0.07(+0.09%)
Sep 25, 2019 76.71 79.75 75.78 77.43 262,939 +0.72(+0.93%)
Sep 24, 2019 77.35 78.14 76.06 76.71 218,418 -0.07(-0.09%)
Sep 23, 2019 77.35 78.21 74.78 76.78 315,143 -0.93(-1.20%)
Sep 20, 2019 77.07 79.86 76.06 77.71 322,921 +0.57(+0.74%)
Sep 19, 2019 80.00 80.43 76.92 77.14 387,047 -2.86(-3.58%)
Sep 18, 2019 82.22 82.67 79.36 80.00 270,873 -2.29(-2.79%)
Sep 17, 2019 85.16 85.23 81.08 82.30 293,690 -3.01(-3.53%)
Sep 16, 2019 84.87 86.88 84.66 85.30 219,505 -0.36(-0.42%)
Sep 13, 2019 84.52 85.81 83.59 85.66 230,983 +1.86(+2.22%)
Sep 12, 2019 84.09 85.02 82.51 83.80 237,005 -0.29(-0.34%)
Sep 11, 2019 83.51 85.02 82.15 84.09 200,534 +0.64(+0.77%)
Sep 10, 2019 83.44 84.44 82.15 83.44 270,352 -0.21(-0.26%)
Sep 09, 2019 82.87 84.23 81.37 83.66 264,687 +1.15(+1.39%)
Sep 06, 2019 84.66 85.73 82.37 82.51 236,330 +10.67(+14.86%)
Sep 05, 2019 71.12 72.02 70.47 71.84 400,330 +1.91(+2.73%)
Sep 04, 2019 68.85 70.47 68.26 69.93 332,180 +1.85(+2.72%)
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.