Skip to main content

AMC Entertainment Holdings (NY: AMC )

4.390 -0.170 (-3.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 8.033 8.324 8.033 8.091 3,960,414 +0.00(+0.00%)
Oct 30, 2017 8.557 8.644 8.004 8.091 6,725,221 -0.49(-5.76%)
Oct 27, 2017 8.528 8.703 8.324 8.586 2,739,674 +0.03(+0.34%)
Oct 26, 2017 8.208 8.703 8.208 8.557 4,364,232 +0.38(+4.63%)
Oct 25, 2017 8.528 8.572 8.150 8.179 2,899,466 -0.15(-1.75%)
Oct 24, 2017 8.237 8.380 8.150 8.324 2,161,886 +0.09(+1.06%)
Oct 23, 2017 8.150 8.353 8.120 8.237 1,984,122 +0.09(+1.07%)
Oct 20, 2017 8.353 8.470 8.120 8.150 3,554,175 -0.15(-1.75%)
Oct 19, 2017 7.888 8.324 7.859 8.295 3,891,917 +0.38(+4.78%)
Oct 18, 2017 7.975 8.179 7.888 7.917 4,309,714 -0.09(-1.09%)
Oct 17, 2017 8.062 8.150 7.917 8.004 2,270,905 +0.00(+0.00%)
Oct 16, 2017 7.975 8.208 7.946 8.004 2,206,068 +0.00(+0.00%)
Oct 13, 2017 8.179 8.062 8.004 1,934,709 -0.06(-0.72%)
Oct 12, 2017 8.091 8.120 7.771 8.062 3,913,738 +0.06(+0.73%)
Oct 11, 2017 8.062 8.237 7.888 8.004 4,591,293 -0.06(-0.72%)
Oct 10, 2017 8.237 8.324 7.946 8.062 5,926,774 -0.09(-1.07%)
Oct 09, 2017 8.848 8.848 8.048 8.150 10,866,202 -0.70(-7.89%)
Oct 06, 2017 9.285 9.380 8.790 8.848 4,906,945 -0.49(-5.30%)
Oct 05, 2017 9.372 9.605 9.125 9.343 3,230,766 +0.15(+1.58%)
Oct 04, 2017 9.256 9.343 9.023 9.197 2,398,003 -0.06(-0.63%)
Oct 03, 2017 8.586 9.285 8.586 9.256 5,656,464 +0.70(+8.16%)
Oct 02, 2017 8.732 8.819 8.412 8.557 3,386,478 +0.00(+0.00%)
Sep 29, 2017 8.644 8.732 8.295 8.557 5,814,830 -0.17(-2.00%)
Sep 28, 2017 8.935 8.935 8.586 8.732 5,325,468 -0.29(-3.23%)
Sep 27, 2017 9.023 9.154 8.746 9.023 3,712,725 +0.06(+0.65%)
Sep 26, 2017 8.848 9.168 8.790 8.965 3,129,340 +0.15(+1.65%)
Sep 25, 2017 9.168 9.401 8.761 8.819 7,986,269 -0.44(-4.72%)
Sep 22, 2017 9.197 9.314 8.965 9.256 2,841,707 +0.06(+0.63%)
Sep 21, 2017 8.994 9.226 8.790 9.197 4,460,561 +0.26(+2.93%)
Sep 20, 2017 9.168 9.459 8.848 8.935 5,024,898 -0.17(-1.92%)
Sep 19, 2017 9.721 9.721 9.023 9.110 6,702,569 -0.58(-6.01%)
Sep 18, 2017 10.01 10.27 9.430 9.692 7,195,841 -0.17(-1.77%)
Sep 15, 2017 9.372 9.969 9.372 9.867 11,463,759 +0.52(+5.61%)
Sep 14, 2017 8.848 9.518 8.848 9.343 12,370,072 +0.49(+5.59%)
Sep 13, 2017 8.295 8.935 8.237 8.848 6,259,211 +0.58(+7.04%)
Sep 12, 2017 8.150 8.455 8.150 8.266 4,151,992 +0.06(+0.71%)
Sep 11, 2017 7.888 8.382 7.859 8.208 4,002,627 +0.44(+5.62%)
Sep 08, 2017 7.859 8.062 7.597 7.771 3,702,396 +0.90(+13.14%)
Sep 07, 2017 7.168 7.267 6.832 6.869 15,524,884 -0.30(-4.17%)
Sep 06, 2017 7.217 7.267 7.043 7.168 5,994,613 -0.05(-0.69%)
Sep 05, 2017 7.068 7.255 6.993 7.217 11,105,241 +0.17(+2.47%)
Sep 01, 2017 6.570 7.143 6.570 7.043 6,493,495 +0.37(+5.60%)
Aug 31, 2017 6.695 6.794 6.595 6.670 4,742,263 -0.02(-0.37%)
Aug 30, 2017 6.371 6.720 6.297 6.695 6,593,975 +0.30(+4.67%)
Aug 29, 2017 6.396 6.446 6.197 6.396 6,078,931 -0.10(-1.53%)
Aug 28, 2017 6.496 6.595 6.346 6.496 6,877,383 +0.07(+1.16%)
Aug 25, 2017 6.446 6.595 6.346 6.421 3,970,434 +0.05(+0.78%)
Aug 24, 2017 6.247 6.657 6.222 6.371 4,309,069 +0.12(+1.99%)
Aug 23, 2017 6.346 6.371 6.197 6.247 5,365,322 -0.15(-2.33%)
Aug 22, 2017 6.545 6.695 6.234 6.396 6,008,019 -0.10(-1.53%)
Aug 21, 2017 6.471 6.545 6.185 6.496 8,140,333 +0.02(+0.38%)
Aug 18, 2017 6.521 6.570 5.998 6.471 14,305,147 -0.07(-1.14%)
Aug 17, 2017 6.620 6.919 6.545 6.545 6,576,396 -0.07(-1.13%)
Aug 16, 2017 6.645 6.844 6.545 6.620 5,163,988 +0.02(+0.38%)
Aug 15, 2017 6.819 6.894 6.421 6.595 7,402,584 -0.17(-2.57%)
Aug 14, 2017 7.118 7.192 6.720 6.769 6,369,191 -0.22(-3.20%)
Aug 11, 2017 7.168 7.242 6.794 6.993 7,298,302 -0.20(-2.77%)
Aug 10, 2017 7.690 7.715 7.168 7.192 6,800,883 -0.52(-6.77%)
Aug 09, 2017 7.964 8.014 7.703 7.715 4,950,710 -0.32(-4.02%)
Aug 08, 2017 8.014 8.188 8.014 8.039 4,730,916 +0.02(+0.31%)
Aug 07, 2017 8.064 8.188 7.989 8.014 6,190,284 -0.07(-0.92%)
Aug 04, 2017 8.288 7.715 8.088 13,262,638 +0.57(+7.62%)
Aug 03, 2017 7.566 7.591 7.367 7.516 11,411,098 -0.05(-0.66%)
Aug 02, 2017 7.864 7.989 7.541 7.566 33,943,780 -2.79(-26.92%)
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.