Skip to main content

AMC Entertainment Holdings (NY: AMC )

3.659 -0.680 (-15.68%)
Streaming Delayed Price Updated: 2:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 157.50 161.30 139.30 143.40 10,681,811 -0.90(-0.62%)
May 27, 2022 126.50 144.70 124.10 144.30 8,990,608 +22.00(+17.99%)
May 26, 2022 117.50 128.80 115.90 122.30 7,090,540 +3.50(+2.95%)
May 25, 2022 104.80 118.80 104.00 118.80 5,353,638 +14.90(+14.34%)
May 24, 2022 113.30 113.90 103.00 103.90 3,763,189 -11.90(-10.28%)
May 23, 2022 120.10 120.20 114.50 115.80 2,480,496 -4.50(-3.74%)
May 20, 2022 131.80 133.50 114.30 120.30 4,110,549 -10.50(-8.03%)
May 19, 2022 127.70 135.00 126.60 130.80 5,039,527 +3.20(+2.51%)
May 18, 2022 127.30 142.20 125.10 127.60 5,366,433 -1.40(-1.09%)
May 17, 2022 120.60 129.20 118.40 129.00 3,806,733 +11.90(+10.16%)
May 16, 2022 119.00 126.60 115.00 117.10 4,091,743 -1.00(-0.85%)
May 13, 2022 121.10 124.90 114.90 118.10 5,812,927 +6.10(+5.45%)
May 12, 2022 100.50 137.10 97.00 112.00 10,475,446 +8.30(+8.00%)
May 11, 2022 115.60 116.50 99.15 103.70 5,841,088 -14.70(-12.42%)
May 10, 2022 131.50 140.10 115.00 118.40 5,564,773 -6.80(-5.43%)
May 09, 2022 136.30 136.30 124.30 125.20 4,064,934 -12.40(-9.01%)
May 06, 2022 146.50 148.40 135.20 137.60 3,303,308 -9.30(-6.33%)
May 05, 2022 156.80 157.90 143.60 146.90 2,694,363 -10.30(-6.55%)
May 04, 2022 152.20 159.10 146.80 157.20 2,636,525 +2.10(+1.35%)
May 03, 2022 151.60 161.15 147.30 155.10 3,180,555 +2.50(+1.64%)
May 02, 2022 151.00 154.90 146.10 152.60 2,386,907 -0.40(-0.26%)
Apr 29, 2022 156.30 160.50 152.20 153.00 2,134,288 -3.40(-2.17%)
Apr 28, 2022 157.10 161.25 147.00 156.40 2,983,112 -2.10(-1.32%)
Apr 27, 2022 153.90 162.50 152.50 158.50 2,658,070 +3.50(+2.26%)
Apr 26, 2022 168.90 170.90 154.90 155.00 2,467,819 -14.60(-8.61%)
Apr 25, 2022 163.90 170.30 162.85 169.60 2,642,564 +4.40(+2.66%)
Apr 22, 2022 171.20 176.10 161.00 165.20 2,643,181 -3.30(-1.96%)
Apr 21, 2022 174.10 180.70 166.60 168.50 2,631,455 -4.90(-2.83%)
Apr 20, 2022 184.00 186.60 173.00 173.40 2,386,806 -13.40(-7.17%)
Apr 19, 2022 173.80 189.15 171.00 186.80 3,171,294 +12.00(+6.86%)
Apr 18, 2022 181.00 181.90 169.65 174.80 2,385,781 -5.40(-3.00%)
Apr 14, 2022 182.70 186.88 179.00 180.20 2,533,376 -5.10(-2.75%)
Apr 13, 2022 175.50 185.80 169.40 185.30 3,670,918 +11.10(+6.37%)
Apr 12, 2022 188.80 190.10 172.00 174.20 4,203,634 -13.00(-6.94%)
Apr 11, 2022 180.30 188.15 177.20 187.20 3,747,111 +4.80(+2.63%)
Apr 08, 2022 197.00 197.00 181.30 182.40 4,267,499 -14.90(-7.55%)
Apr 07, 2022 206.30 209.40 186.25 197.30 5,331,931 -6.60(-3.24%)
Apr 06, 2022 206.50 219.19 200.10 203.90 5,217,396 -8.20(-3.87%)
Apr 05, 2022 231.80 239.60 210.00 212.10 4,151,440 -21.00(-9.01%)
Apr 04, 2022 234.80 237.50 219.40 233.10 5,149,072 +0.10(+0.04%)
Apr 01, 2022 251.30 252.80 223.40 233.00 6,573,573 -13.40(-5.44%)
Mar 31, 2022 247.70 259.20 232.60 246.40 8,906,615 -10.40(-4.05%)
Mar 30, 2022 285.60 292.26 253.50 256.80 9,511,938 -37.60(-12.77%)
Mar 29, 2022 300.30 343.30 264.10 294.40 21,219,806 +1.10(+0.38%)
Mar 28, 2022 206.10 297.30 205.30 293.30 22,637,476 +90.90(+44.91%)
Mar 25, 2022 199.50 217.00 197.10 202.40 7,181,477 +0.10(+0.05%)
Mar 24, 2022 200.50 205.70 188.60 202.30 6,841,512 -5.10(-2.46%)
Mar 23, 2022 187.50 223.50 181.80 207.40 16,994,436 +24.80(+13.58%)
Mar 22, 2022 158.80 189.10 157.51 182.60 8,093,850 +24.00(+15.13%)
Mar 21, 2022 156.90 165.50 152.75 158.60 3,423,713 +0.60(+0.38%)
Mar 18, 2022 149.80 159.00 149.70 158.00 3,199,217 +6.10(+4.02%)
Mar 17, 2022 149.10 156.10 148.60 151.90 2,409,079 -0.40(-0.26%)
Mar 16, 2022 145.10 156.90 142.30 152.30 3,907,545 +7.50(+5.18%)
Mar 15, 2022 137.60 146.92 131.70 144.80 4,080,409 +9.20(+6.78%)
Mar 14, 2022 140.50 141.55 129.00 135.60 3,293,239 -7.40(-5.17%)
Mar 11, 2022 153.10 154.00 142.65 143.00 2,920,306 -10.20(-6.66%)
Mar 10, 2022 156.30 147.80 153.20 2,562,512 -3.90(-2.48%)
Mar 09, 2022 157.20 162.70 154.25 157.10 2,515,723 +3.20(+2.08%)
Mar 08, 2022 151.50 162.60 143.80 153.90 3,533,712 +1.80(+1.18%)
Mar 07, 2022 169.10 171.00 149.00 152.10 3,939,852 -13.60(-8.21%)
Mar 04, 2022 180.50 183.20 163.50 165.70 3,962,816 -14.90(-8.25%)
Mar 03, 2022 186.30 187.00 177.97 180.60 2,470,506 -4.70(-2.54%)
Mar 02, 2022 180.10 186.90 173.10 185.30 3,499,409 +2.10(+1.15%)
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.