Skip to main content

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 (%)
Jul 31, 2015 8.676 8.802 8.613 8.774 1,121,986 +0.15(+1.77%)
Jul 30, 2015 8.363 8.785 8.298 8.622 2,120,390 +0.34(+4.14%)
Jul 29, 2015 8.170 8.312 8.094 8.279 1,390,429 +0.14(+1.67%)
Jul 28, 2015 8.440 8.440 7.934 8.143 3,840,060 -0.22(-2.67%)
Jul 27, 2015 8.312 8.453 8.249 8.366 537,434 -0.08(-0.97%)
Jul 24, 2015 8.750 8.826 8.380 8.448 987,606 -0.32(-3.60%)
Jul 23, 2015 8.799 8.940 8.739 8.763 953,732 -0.03(-0.37%)
Jul 22, 2015 8.679 8.886 8.660 8.796 922,586 +0.12(+1.38%)
Jul 21, 2015 8.910 8.916 8.646 8.676 1,101,634 -0.27(-3.07%)
Jul 20, 2015 8.927 8.967 8.799 8.951 747,666 +0.02(+0.24%)
Jul 17, 2015 8.880 8.943 8.811 8.929 530,098 +0.06(+0.64%)
Jul 16, 2015 8.913 8.932 8.780 8.872 622,364 +0.03(+0.34%)
Jul 15, 2015 8.870 8.919 8.657 8.842 806,036 -0.04(-0.43%)
Jul 14, 2015 8.706 8.932 8.663 8.880 1,125,878 +0.22(+2.51%)
Jul 13, 2015 8.573 8.668 8.573 8.663 683,014 +0.13(+1.56%)
Jul 10, 2015 8.407 8.546 8.396 8.529 861,683 +0.20(+2.35%)
Jul 09, 2015 8.377 8.434 8.293 8.334 465,836 +0.04(+0.53%)
Jul 08, 2015 8.304 8.388 8.217 8.290 483,349 -0.10(-1.23%)
Jul 07, 2015 8.380 8.434 8.176 8.393 757,082 +0.07(+0.78%)
Jul 06, 2015 8.295 8.448 8.249 8.328 522,626 -0.05(-0.55%)
Jul 02, 2015 8.434 8.374 8.374 8.374 637,698 +0.11(+1.32%)
Jul 01, 2015 8.418 8.461 8.230 8.266 1,032,039 -0.08(-0.98%)
Jun 30, 2015 8.372 8.388 8.227 8.347 1,085,686 +0.07(+0.79%)
Jun 29, 2015 8.655 8.656 8.214 8.282 1,344,445 -0.33(-3.79%)
Jun 26, 2015 8.263 8.649 8.221 8.608 2,184,484 +0.37(+4.49%)
Jun 25, 2015 8.206 8.252 8.042 8.238 698,326 +0.04(+0.50%)
Jun 24, 2015 8.260 8.293 8.113 8.198 444,143 -0.08(-0.95%)
Jun 23, 2015 8.312 8.312 8.214 8.276 579,725 -0.04(-0.43%)
Jun 22, 2015 8.225 8.402 8.146 8.312 824,156 +0.12(+1.49%)
Jun 19, 2015 8.075 8.227 8.042 8.189 1,036,846 +0.14(+1.76%)
Jun 18, 2015 7.855 8.241 7.792 8.048 2,477,550 +0.43(+5.61%)
Jun 17, 2015 7.765 7.836 7.621 7.621 773,644 -0.13(-1.62%)
Jun 16, 2015 7.849 7.857 7.732 7.746 846,279 -0.11(-1.39%)
Jun 15, 2015 7.678 7.871 7.591 7.855 1,640,315 +0.11(+1.41%)
Jun 12, 2015 7.732 7.768 7.659 7.746 593,262 -0.03(-0.35%)
Jun 11, 2015 7.637 7.838 7.625 7.773 581,651 +0.10(+1.24%)
Jun 10, 2015 7.779 7.779 7.640 7.678 855,773 -0.08(-1.02%)
Jun 09, 2015 7.732 7.788 7.604 7.757 912,912 +0.03(+0.42%)
Jun 08, 2015 7.822 7.852 7.629 7.724 736,657 -0.12(-1.53%)
Jun 05, 2015 7.724 7.868 7.574 7.844 873,981 +0.16(+2.09%)
Jun 04, 2015 7.683 7.698 7.613 7.683 578,085 -0.05(-0.70%)
Jun 03, 2015 7.615 7.768 7.615 7.738 916,261 +0.16(+2.05%)
Jun 02, 2015 7.506 7.656 7.506 7.583 1,838,689 -0.04(-0.46%)
Jun 01, 2015 7.803 7.806 7.370 7.618 2,728,858 -0.25(-3.15%)
May 29, 2015 7.939 7.939 7.776 7.866 966,461 -0.09(-1.16%)
May 28, 2015 7.928 7.988 7.808 7.958 499,908 -0.00(-0.03%)
May 27, 2015 8.051 8.094 7.953 7.961 763,382 -0.07(-0.88%)
May 26, 2015 8.051 8.081 7.928 8.032 625,580 -0.02(-0.27%)
May 22, 2015 7.991 8.053 8.053 8.053 624,467 +0.06(+0.78%)
May 21, 2015 8.013 8.078 7.942 7.991 524,879 -0.02(-0.31%)
May 20, 2015 8.018 8.037 7.890 8.015 448,502 +0.02(+0.20%)
May 19, 2015 8.094 8.178 7.964 7.999 642,767 -0.14(-1.67%)
May 18, 2015 7.901 8.181 7.901 8.135 832,246 +0.21(+2.71%)
May 15, 2015 7.983 7.991 7.871 7.920 740,366 -0.10(-1.19%)
May 14, 2015 7.996 8.089 7.866 8.015 1,441,397 +0.02(+0.24%)
May 13, 2015 7.955 8.004 7.901 7.996 637,206 +0.10(+1.31%)
May 12, 2015 8.121 8.121 7.772 7.893 908,355 -0.26(-3.20%)
May 11, 2015 8.070 8.249 8.070 8.154 646,203 +0.08(+1.05%)
May 08, 2015 8.173 8.227 8.067 8.070 569,816 -0.05(-0.57%)
May 07, 2015 7.969 8.140 7.969 8.116 1,071,863 +0.08(+0.98%)
May 06, 2015 8.157 8.162 7.950 8.037 725,421 -0.12(-1.43%)
May 05, 2015 8.323 8.323 8.093 8.154 1,090,733 -0.14(-1.71%)
May 04, 2015 8.399 8.399 8.091 8.295 1,503,517 -0.07(-0.85%)
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.