Skip to main content

AMC Entertainment Holdings (NY: AMC )

3.691 -0.649 (-14.95%)
Streaming Delayed Price Updated: 12:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 180.00 193.40 176.10 188.60 4,269,198 +12.00(+6.80%)
Feb 25, 2022 177.10 177.40 167.80 176.60 3,694,412 -0.20(-0.11%)
Feb 24, 2022 149.70 177.70 149.60 176.80 5,429,520 +19.50(+12.40%)
Feb 23, 2022 167.30 170.20 156.20 157.30 3,003,817 -7.40(-4.49%)
Feb 22, 2022 173.60 181.30 161.10 164.70 4,290,122 -14.30(-7.99%)
Feb 18, 2022 179.00 0 -10.40(-5.49%)
Feb 17, 2022 194.80 202.10 184.70 189.40 3,991,506 -7.30(-3.71%)
Feb 16, 2022 193.50 205.80 192.60 196.70 4,937,920 +1.90(+0.98%)
Feb 15, 2022 180.50 195.50 179.60 194.80 3,972,047 +17.30(+9.75%)
Feb 14, 2022 188.30 193.60 176.60 177.50 4,489,262 -10.60(-5.64%)
Feb 11, 2022 186.20 196.60 183.31 188.10 6,842,597 +2.20(+1.18%)
Feb 10, 2022 179.00 209.60 178.50 185.90 9,885,874 -3.50(-1.85%)
Feb 09, 2022 163.00 190.00 161.40 189.40 7,570,269 +25.10(+15.28%)
Feb 08, 2022 149.00 168.20 146.50 164.30 5,120,644 +15.20(+10.19%)
Feb 07, 2022 156.20 160.00 146.80 149.10 2,969,386 -4.40(-2.87%)
Feb 04, 2022 150.00 157.00 147.40 153.50 3,239,660 +4.80(+3.23%)
Feb 03, 2022 150.40 146.50 148.70 3,913,240 -5.50(-3.57%)
Feb 02, 2022 165.50 170.65 154.50 154.20 4,849,414 -14.40(-8.54%)
Feb 01, 2022 181.50 187.10 165.20 168.60 12,431,181 +8.00(+4.98%)
Jan 31, 2022 151.40 160.60 4,138,152 +10.00(+6.64%)
Jan 28, 2022 146.00 152.50 134.00 150.60 5,395,159 +5.40(+3.72%)
Jan 27, 2022 161.10 165.90 143.95 145.20 5,043,400 -14.20(-8.91%)
Jan 26, 2022 162.10 181.55 156.50 159.40 7,659,065 -0.80(-0.50%)
Jan 25, 2022 158.90 166.20 155.50 160.20 4,233,150 -6.20(-3.73%)
Jan 24, 2022 162.40 172.90 142.30 166.40 8,254,609 -13.30(-7.40%)
Jan 21, 2022 177.70 185.60 162.20 179.70 6,518,565 -1.00(-0.55%)
Jan 20, 2022 185.90 201.60 179.50 180.70 5,097,306 -2.50(-1.36%)
Jan 19, 2022 185.30 194.20 180.30 183.20 3,504,768 -5.20(-2.76%)
Jan 18, 2022 197.90 198.88 178.00 188.40 5,569,731 -17.30(-8.41%)
Jan 14, 2022 205.70 0 -0.90(-0.44%)
Jan 13, 2022 226.50 231.50 205.25 206.60 4,088,200 -20.60(-9.07%)
Jan 12, 2022 228.60 233.60 220.50 227.20 2,742,336 -0.70(-0.31%)
Jan 11, 2022 224.00 237.50 220.90 227.90 3,601,876 +0.10(+0.04%)
Jan 10, 2022 224.20 228.70 212.50 227.80 3,773,003 -2.10(-0.91%)
Jan 07, 2022 236.10 243.00 224.40 229.90 4,948,109 +5.30(+2.36%)
Jan 06, 2022 229.60 237.70 208.00 224.60 5,858,802 -2.90(-1.27%)
Jan 05, 2022 251.70 253.00 223.62 227.50 4,503,625 -27.40(-10.75%)
Jan 04, 2022 266.70 266.70 246.40 254.90 3,325,612 -10.30(-3.88%)
Jan 03, 2022 274.20 281.30 264.20 265.20 2,674,612 -6.80(-2.50%)
Dec 31, 2021 287.60 294.00 271.10 272.00 2,340,805 -17.40(-6.01%)
Dec 30, 2021 279.10 301.90 276.83 289.40 3,600,096 +9.90(+3.54%)
Dec 29, 2021 277.50 283.50 267.00 279.50 3,093,700 +2.30(+0.83%)
Dec 28, 2021 281.80 297.40 275.90 277.20 3,153,975 -9.80(-3.41%)
Dec 27, 2021 283.50 293.90 270.10 287.00 3,074,088 +1.80(+0.63%)
Dec 23, 2021 288.60 294.30 268.20 285.20 3,700,610 -1.60(-0.56%)
Dec 22, 2021 299.40 304.80 280.40 286.80 3,691,484 -16.20(-5.35%)
Dec 21, 2021 294.00 322.30 290.50 303.00 4,675,555 +6.00(+2.02%)
Dec 20, 2021 289.60 307.00 281.10 297.00 6,683,413 +5.80(+1.99%)
Dec 17, 2021 243.90 307.10 236.50 291.20 14,475,330 +46.70(+19.10%)
Dec 16, 2021 253.50 258.70 240.79 244.50 4,362,161 -2.10(-0.85%)
Dec 15, 2021 246.00 252.80 225.30 246.60 5,274,437 +1.60(+0.65%)
Dec 14, 2021 209.10 251.20 208.00 245.00 10,687,772 +12.60(+5.42%)
Dec 13, 2021 274.90 276.30 224.60 232.40 8,358,100 -42.00(-15.31%)
Dec 10, 2021 293.50 299.30 260.00 274.40 5,885,893 -20.20(-6.86%)
Dec 09, 2021 317.50 329.50 293.10 294.60 3,637,052 -28.90(-8.93%)
Dec 08, 2021 307.80 339.20 297.70 323.50 4,615,314 +13.10(+4.22%)
Dec 07, 2021 300.30 316.80 295.00 310.40 4,784,872 +22.50(+7.82%)
Dec 06, 2021 281.00 304.70 271.50 287.90 4,496,545 -2.20(-0.76%)
Dec 03, 2021 308.30 310.64 253.10 290.10 6,618,957 -12.70(-4.19%)
Dec 02, 2021 292.70 312.19 270.10 302.80 5,474,653 +17.10(+5.99%)
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.