AMC Entertainment Holdings (NY: AMC )

3.699 -0.641 (-14.77%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 24.80 24.90 22.80 23.60 1,101,320 -1.60(-6.35%)
Oct 29, 2020 26.50 26.80 24.80 25.20 899,409 -0.90(-3.45%)
Oct 28, 2020 26.90 27.40 25.80 26.10 812,591 -1.80(-6.45%)
Oct 27, 2020 28.80 29.00 26.10 27.90 1,123,977 +0.40(+1.45%)
Oct 26, 2020 29.20 29.30 26.80 27.50 1,044,957 -2.20(-7.41%)
Oct 23, 2020 31.30 31.50 29.50 29.70 663,490 -1.50(-4.81%)
Oct 22, 2020 29.60 31.50 28.40 31.20 1,232,119 +1.20(+4.00%)
Oct 21, 2020 31.00 31.30 29.80 30.00 726,868 -0.90(-2.91%)
Oct 20, 2020 33.00 33.10 30.50 30.90 1,597,156 -4.50(-12.71%)
Oct 19, 2020 33.10 38.80 32.30 35.40 4,036,009 +5.00(+16.45%)
Oct 16, 2020 28.70 32.90 28.00 30.40 1,856,580 +2.60(+9.35%)
Oct 15, 2020 28.40 29.60 27.60 27.80 979,300 -1.80(-6.08%)
Oct 14, 2020 30.90 32.00 26.60 29.60 3,174,990 -5.80(-16.38%)
Oct 13, 2020 39.00 39.10 35.20 35.40 986,934 -5.40(-13.24%)
Oct 12, 2020 40.30 40.90 40.00 40.80 323,993 +0.30(+0.74%)
Oct 09, 2020 41.70 41.80 40.40 40.50 502,140 -0.90(-2.17%)
Oct 08, 2020 41.30 41.80 40.20 41.40 780,103 +1.00(+2.48%)
Oct 07, 2020 40.80 41.10 39.40 40.40 691,275 -0.20(-0.49%)
Oct 06, 2020 42.60 42.70 40.50 40.60 839,913 -0.70(-1.69%)
Oct 05, 2020 43.00 43.60 40.50 41.30 945,975 -5.20(-11.18%)
Oct 02, 2020 44.80 46.60 44.20 46.50 357,590 +0.00(+0.00%)
Oct 01, 2020 47.80 48.00 46.30 46.50 321,905 -0.60(-1.27%)
Sep 30, 2020 48.00 49.50 47.00 47.10 250,452 -1.50(-3.09%)
Sep 29, 2020 48.80 49.40 47.50 48.60 252,046 -0.50(-1.02%)
Sep 28, 2020 50.40 50.40 46.10 49.10 467,322 +0.30(+0.61%)
Sep 25, 2020 46.40 49.30 45.04 48.80 237,540 +2.70(+5.86%)
Sep 24, 2020 46.90 49.00 43.60 46.10 456,088 -1.70(-3.56%)
Sep 23, 2020 52.20 52.90 47.40 47.80 428,403 -4.30(-8.25%)
Sep 22, 2020 52.20 53.20 51.40 52.10 207,411 -1.10(-2.07%)
Sep 21, 2020 54.20 54.80 50.10 53.20 455,817 -3.50(-6.17%)
Sep 18, 2020 57.10 57.40 55.70 56.70 242,840 -0.50(-0.87%)
Sep 17, 2020 56.70 57.90 55.80 57.20 261,834 -0.40(-0.69%)
Sep 16, 2020 55.20 58.80 54.20 57.60 438,260 +2.40(+4.35%)
Sep 15, 2020 56.00 58.70 55.20 55.20 509,358 -0.20(-0.36%)
Sep 14, 2020 58.40 58.70 55.10 55.40 462,726 -2.50(-4.32%)
Sep 11, 2020 60.60 60.66 56.00 57.90 486,300 -1.50(-2.53%)
Sep 10, 2020 62.80 63.60 58.80 59.40 587,940 -3.20(-5.11%)
Sep 09, 2020 65.40 65.40 61.10 62.60 556,162 -1.60(-2.49%)
Sep 08, 2020 67.60 69.50 63.70 64.20 665,581 -6.00(-8.55%)
Sep 04, 2020 67.60 70.20 62.30 70.20 932,880 +4.20(+6.36%)
Sep 03, 2020 69.40 71.40 64.80 66.00 1,060,775 -4.40(-6.25%)
Sep 02, 2020 70.10 77.10 64.60 70.40 4,303,321 +9.70(+15.98%)
Sep 01, 2020 57.90 61.80 57.90 60.70 961,750 +1.90(+3.23%)
Aug 31, 2020 63.30 64.50 57.60 58.80 981,280 -4.20(-6.67%)
Aug 28, 2020 64.90 65.40 61.10 63.00 990,390 -2.20(-3.37%)
Aug 27, 2020 58.10 71.00 57.00 65.20 3,190,882 +9.20(+16.43%)
Aug 26, 2020 54.50 56.70 53.30 56.00 440,608 +0.60(+1.08%)
Aug 25, 2020 54.60 55.80 52.10 55.40 529,401 +1.30(+2.40%)
Aug 24, 2020 53.50 54.50 49.40 54.10 849,592 +2.20(+4.24%)
Aug 21, 2020 56.80 56.83 51.80 51.90 821,680 -5.00(-8.79%)
Aug 20, 2020 55.70 57.80 53.00 56.90 1,371,572 +3.00(+5.57%)
Aug 19, 2020 53.40 54.70 51.80 53.90 563,719 +0.40(+0.75%)
Aug 18, 2020 55.70 55.70 51.30 53.50 578,681 -2.50(-4.46%)
Aug 17, 2020 57.20 58.50 54.30 56.00 714,643 +0.60(+1.08%)
Aug 14, 2020 55.60 56.30 50.50 55.40 1,205,580 +2.30(+4.33%)
Aug 13, 2020 51.00 57.70 48.20 53.10 2,320,604 +6.70(+14.44%)
Aug 12, 2020 46.20 47.60 45.60 46.40 246,225 +0.80(+1.75%)
Aug 11, 2020 47.00 48.50 45.40 45.60 579,172 +0.90(+2.01%)
Aug 10, 2020 46.50 47.40 43.50 44.70 504,810 -2.80(-5.89%)
Aug 07, 2020 41.40 52.60 40.90 47.50 2,491,740 +6.10(+14.73%)
Aug 06, 2020 41.10 42.40 39.90 41.40 374,114 -0.10(-0.24%)
Aug 05, 2020 40.80 41.70 40.70 41.50 170,115 +0.50(+1.22%)
Aug 04, 2020 40.70 42.40 40.60 41.00 326,133 -0.10(-0.24%)
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.