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 (%)
Aug 30, 2024 4.890 4.920 4.790 4.820 7,669,154 +0.00(+0.00%)
Aug 29, 2024 4.910 4.955 4.760 4.820 7,423,754 +0.08(+1.69%)
Aug 28, 2024 4.990 5.020 4.710 4.740 10,925,947 -0.25(-5.01%)
Aug 27, 2024 5.050 5.090 4.990 4.990 5,787,416 -0.06(-1.19%)
Aug 26, 2024 5.080 5.250 5.035 5.050 11,988,203 +0.00(+0.00%)
Aug 23, 2024 4.960 5.070 4.930 5.050 9,168,499 +0.13(+2.64%)
Aug 22, 2024 5.010 5.050 4.900 4.920 6,452,314 -0.09(-1.80%)
Aug 21, 2024 4.990 5.060 4.980 5.010 5,310,420 +0.01(+0.20%)
Aug 20, 2024 5.000 5.020 4.920 5.000 5,814,359 -0.01(-0.20%)
Aug 19, 2024 5.030 5.100 4.975 5.010 8,765,137 +0.02(+0.40%)
Aug 16, 2024 5.100 5.150 4.980 4.990 9,340,613 -0.14(-2.73%)
Aug 15, 2024 5.140 5.155 5.090 5.130 9,329,198 +0.01(+0.20%)
Aug 14, 2024 5.140 5.180 4.980 5.120 9,920,778 -0.03(-0.58%)
Aug 13, 2024 5.050 5.160 5.010 5.150 7,824,661 +0.11(+2.18%)
Aug 12, 2024 5.050 5.180 4.960 5.040 11,079,293 +0.04(+0.80%)
Aug 09, 2024 4.990 5.160 4.970 5.000 8,433,477 -0.08(-1.57%)
Aug 08, 2024 4.860 5.090 4.840 5.080 9,971,005 +0.26(+5.39%)
Aug 07, 2024 5.120 5.210 4.780 4.820 14,165,162 -0.26(-5.12%)
Aug 06, 2024 5.010 5.160 4.930 5.080 11,267,433 +0.13(+2.63%)
Aug 05, 2024 4.410 5.120 4.410 4.950 20,809,088 +0.01(+0.20%)
Aug 02, 2024 4.990 5.080 4.890 4.940 16,404,545 -0.18(-3.52%)
Aug 01, 2024 5.300 5.435 5.110 5.120 14,166,443 -0.19(-3.58%)
Jul 31, 2024 5.200 5.390 5.170 5.310 14,767,746 +0.20(+3.91%)
Jul 30, 2024 5.160 5.340 5.110 5.110 14,587,736 -0.06(-1.16%)
Jul 29, 2024 5.250 5.300 5.110 5.170 13,629,121 -0.01(-0.19%)
Jul 26, 2024 5.150 5.290 5.100 5.180 17,759,880 +0.04(+0.78%)
Jul 25, 2024 4.710 5.180 4.660 5.140 20,784,552 +0.45(+9.59%)
Jul 24, 2024 5.040 5.100 4.540 4.690 23,923,054 -0.39(-7.68%)
Jul 23, 2024 5.300 5.320 5.020 5.080 21,831,796 -0.20(-3.79%)
Jul 22, 2024 5.080 5.760 4.820 5.280 37,858,424 +0.27(+5.39%)
Jul 19, 2024 5.100 5.130 4.960 5.010 9,392,565 -0.09(-1.76%)
Jul 18, 2024 5.430 5.460 5.030 5.100 17,969,468 -0.32(-5.90%)
Jul 17, 2024 5.400 5.705 5.360 5.420 20,403,508 -0.05(-0.91%)
Jul 16, 2024 5.400 5.540 5.310 5.470 18,140,508 +0.14(+2.63%)
Jul 15, 2024 5.270 5.420 5.200 5.330 18,416,628 +0.07(+1.33%)
Jul 12, 2024 5.290 5.350 5.180 5.260 11,742,328 +0.04(+0.77%)
Jul 11, 2024 5.260 5.440 5.140 5.220 15,528,615 +0.01(+0.19%)
Jul 10, 2024 5.480 5.620 5.160 5.210 20,633,396 -0.25(-4.58%)
Jul 09, 2024 5.430 5.570 5.290 5.460 15,798,825 -0.01(-0.18%)
Jul 08, 2024 5.080 5.730 5.075 5.470 34,682,924 +0.42(+8.32%)
Jul 05, 2024 5.060 5.156 4.950 5.050 10,995,890 +0.02(+0.40%)
Jul 03, 2024 5.250 5.330 4.950 5.030 13,782,677 -0.18(-3.45%)
Jul 02, 2024 5.020 5.360 5.000 5.210 24,086,176 +0.17(+3.37%)
Jul 01, 2024 4.870 5.165 4.825 5.040 19,025,624 +0.06(+1.20%)
Jun 28, 2024 4.720 4.990 4.670 4.980 48,889,176 +0.20(+4.18%)
Jun 27, 2024 4.630 4.900 4.610 4.780 16,322,735 +0.10(+2.14%)
Jun 26, 2024 4.480 4.690 4.390 4.680 17,489,620 +0.15(+3.31%)
Jun 25, 2024 4.500 4.540 4.330 4.530 18,736,924 -0.04(-0.88%)
Jun 24, 2024 4.490 4.580 4.440 4.570 14,986,022 +0.02(+0.44%)
Jun 21, 2024 4.830 4.870 4.470 4.550 31,059,264 -0.26(-5.41%)
Jun 20, 2024 4.820 4.980 4.720 4.810 18,285,176 -0.05(-1.03%)
Jun 18, 2024 4.810 5.070 4.710 4.860 18,998,112 -0.03(-0.61%)
Jun 17, 2024 4.950 5.180 4.740 4.890 27,767,722 -0.10(-2.00%)
Jun 14, 2024 5.180 5.530 4.890 4.990 33,427,204 -0.21(-4.04%)
Jun 13, 2024 4.960 5.385 4.940 5.200 33,476,310 +0.29(+5.91%)
Jun 12, 2024 5.130 5.445 4.890 4.910 45,519,008 -0.31(-5.94%)
Jun 11, 2024 4.700 5.495 4.630 5.220 64,039,540 +0.51(+10.83%)
Jun 10, 2024 4.930 4.979 4.560 4.710 30,618,572 -0.20(-4.07%)
Jun 07, 2024 5.300 5.940 4.780 4.910 157,291,696 -0.88(-15.20%)
Jun 06, 2024 5.050 5.960 4.970 5.790 125,145,504 +0.64(+12.43%)
Jun 05, 2024 4.710 5.310 4.620 5.150 61,535,888 +0.36(+7.52%)
Jun 04, 2024 4.670 4.910 4.570 4.790 33,627,740 -0.02(-0.42%)
Jun 03, 2024 5.440 5.700 4.640 4.810 139,304,592 +0.48(+11.09%)
May 31, 2024 4.250 4.390 4.100 4.330 29,705,814 +0.10(+2.36%)
May 30, 2024 4.440 4.495 4.225 4.230 32,886,584 -0.27(-6.00%)
May 29, 2024 4.760 4.780 4.430 4.500 40,860,008 -0.38(-7.79%)
May 28, 2024 5.010 5.370 4.660 4.880 77,617,808 +0.04(+0.83%)
May 24, 2024 4.660 4.950 4.620 4.840 41,243,296 +0.29(+6.37%)
May 23, 2024 5.000 5.180 4.550 4.550 48,093,836 -0.51(-10.08%)
May 22, 2024 4.640 5.230 4.450 5.060 62,629,628 +0.41(+8.82%)
May 21, 2024 4.670 5.110 4.600 4.650 66,906,400 -0.18(-3.73%)
May 20, 2024 4.350 4.930 4.320 4.830 83,792,256 +0.43(+9.77%)
May 17, 2024 4.510 4.980 4.320 4.400 100,445,632 -0.24(-5.17%)
May 16, 2024 5.050 5.300 4.620 4.640 128,110,352 -0.84(-15.33%)
May 15, 2024 6.100 6.600 4.710 5.480 313,100,768 -1.37(-20.00%)
May 14, 2024 11.88 11.88 5.850 6.850 629,155,904 +1.66(+31.98%)
May 13, 2024 3.520 5.880 3.160 5.190 514,938,432 +2.28(+78.35%)
May 10, 2024 3.060 3.185 2.900 2.910 24,069,932 -0.14(-4.59%)
May 09, 2024 3.020 3.175 2.910 3.050 33,738,400 -0.14(-4.39%)
May 08, 2024 3.150 3.270 3.070 3.190 26,742,652 +0.00(+0.00%)
May 07, 2024 3.270 3.270 3.060 3.190 24,393,038 -0.10(-3.04%)
May 06, 2024 3.260 3.440 3.040 3.290 41,022,544 -0.01(-0.30%)
May 03, 2024 3.150 3.390 3.120 3.300 35,866,936 +0.17(+5.43%)
May 02, 2024 3.040 3.220 2.971 3.130 16,240,383 +0.16(+5.39%)
May 01, 2024 2.920 3.070 2.835 2.970 14,798,693 +0.04(+1.37%)
Apr 30, 2024 3.020 3.030 2.920 2.930 9,342,347 -0.10(-3.30%)
Apr 29, 2024 3.330 3.350 2.960 3.030 24,343,396 -0.38(-11.14%)
Apr 26, 2024 3.280 3.490 3.220 3.410 15,423,994 +0.13(+3.96%)
Apr 25, 2024 3.150 3.280 3.100 3.280 13,222,038 +0.00(+0.00%)
Apr 24, 2024 3.380 3.500 3.170 3.280 13,648,781 -0.11(-3.24%)
Apr 23, 2024 3.400 3.550 3.360 3.390 17,483,676 -0.03(-0.88%)
Apr 22, 2024 3.200 3.490 3.000 3.420 26,940,076 +0.26(+8.23%)
Apr 19, 2024 2.890 3.300 2.830 3.160 28,616,240 +0.24(+8.22%)
Apr 18, 2024 2.990 3.000 2.760 2.920 13,909,313 -0.06(-2.01%)
Apr 17, 2024 2.940 3.030 2.820 2.980 25,956,760 +0.26(+9.56%)
Apr 16, 2024 2.440 2.890 2.380 2.720 31,211,712 +0.25(+10.12%)
Apr 15, 2024 2.670 2.680 2.460 2.470 16,109,272 -0.18(-6.79%)
Apr 12, 2024 2.760 2.780 2.610 2.650 16,726,600 -0.15(-5.36%)
Apr 11, 2024 2.890 2.890 2.730 2.800 15,554,772 -0.03(-1.06%)
Apr 10, 2024 2.900 2.910 2.770 2.830 16,177,563 -0.14(-4.71%)
Apr 09, 2024 2.970 3.015 2.950 2.970 9,315,106 +0.02(+0.68%)
Apr 08, 2024 3.040 3.045 2.950 2.950 9,624,888 -0.06(-1.99%)
Apr 05, 2024 3.010 3.050 2.950 3.010 11,341,115 +0.01(+0.33%)
Apr 04, 2024 3.020 3.150 2.980 3.000 16,669,351 -0.02(-0.66%)
Apr 03, 2024 3.120 3.120 2.935 3.020 22,138,538 -0.08(-2.58%)
Apr 02, 2024 3.180 3.210 3.060 3.100 19,682,240 -0.04(-1.27%)
Apr 01, 2024 3.740 3.770 3.120 3.140 46,026,500 -0.58(-15.59%)
Mar 28, 2024 3.840 3.660 3.650 3.720 44,200,968 -0.62(-14.29%)
Mar 27, 2024 4.130 4.370 4.070 4.340 12,963,359 +0.27(+6.63%)
Mar 26, 2024 4.140 4.300 4.060 4.070 13,931,607 -0.02(-0.49%)
Mar 25, 2024 4.110 4.240 4.060 4.090 8,220,324 +0.01(+0.25%)
Mar 22, 2024 4.170 4.180 4.060 4.080 7,325,492 -0.12(-2.86%)
Mar 21, 2024 4.250 4.300 4.150 4.200 7,557,799 -0.05(-1.18%)
Mar 20, 2024 4.250 4.280 4.150 4.250 8,359,509 -0.02(-0.47%)
Mar 19, 2024 4.350 4.410 4.240 4.270 8,165,712 -0.12(-2.73%)
Mar 18, 2024 4.430 4.490 4.360 4.390 8,556,784 -0.05(-1.13%)
Mar 15, 2024 4.200 4.540 4.200 4.440 17,770,928 +0.17(+3.98%)
Mar 14, 2024 4.370 4.380 4.170 4.270 9,466,212 -0.09(-2.06%)
Mar 13, 2024 4.320 4.450 4.300 4.360 8,525,935 +0.02(+0.46%)
Mar 12, 2024 4.380 4.410 4.270 4.340 7,124,827 -0.02(-0.46%)
Mar 11, 2024 4.300 4.500 4.250 4.360 12,393,865 +0.06(+1.40%)
Mar 08, 2024 4.680 4.780 4.240 4.300 17,507,720 -0.30(-6.52%)
Mar 07, 2024 4.600 4.900 4.520 4.600 19,560,568 +0.04(+0.88%)
Mar 06, 2024 4.520 4.690 4.401 4.560 12,755,318 +0.06(+1.33%)
Mar 05, 2024 4.230 4.550 4.210 4.500 13,685,024 +0.18(+4.17%)
Mar 04, 2024 4.360 4.390 4.120 4.320 14,494,690 -0.04(-0.92%)
Mar 01, 2024 4.340 4.500 4.230 4.360 12,695,492 +0.04(+0.93%)
Feb 29, 2024 4.460 4.750 4.220 4.320 28,550,642 -0.67(-13.43%)
Feb 28, 2024 4.930 5.100 4.750 4.990 28,058,344 +0.18(+3.74%)
Feb 27, 2024 4.490 4.850 4.485 4.810 16,697,151 +0.36(+8.09%)
Feb 26, 2024 4.460 4.610 4.370 4.450 10,381,557 +0.01(+0.23%)
Feb 23, 2024 4.390 4.540 4.280 4.440 9,598,619 +0.02(+0.45%)
Feb 22, 2024 4.660 4.690 4.360 4.420 9,646,845 -0.15(-3.28%)
Feb 21, 2024 4.590 4.815 4.510 4.570 8,097,906 -0.09(-1.93%)
Feb 20, 2024 4.760 4.806 4.550 4.660 9,046,294 -0.17(-3.52%)
Feb 16, 2024 4.770 4.950 4.620 4.830 10,243,215 -0.06(-1.23%)
Feb 15, 2024 4.800 5.050 4.763 4.890 12,455,341 +0.09(+1.87%)
Feb 14, 2024 4.620 4.870 4.470 4.800 13,219,465 +0.31(+6.90%)
Feb 13, 2024 4.370 4.675 4.265 4.490 12,014,648 -0.07(-1.54%)
Feb 12, 2024 4.380 4.720 4.310 4.560 15,611,476 +0.18(+4.11%)
Feb 09, 2024 4.150 4.490 4.101 4.380 19,574,184 +0.29(+7.09%)
Feb 08, 2024 3.980 4.160 3.950 4.090 10,695,376 +0.15(+3.81%)
Feb 07, 2024 4.080 4.080 3.840 3.940 13,331,506 -0.13(-3.19%)
Feb 06, 2024 3.650 4.160 3.585 4.070 20,655,300 +0.40(+10.90%)
Feb 05, 2024 3.970 3.980 3.600 3.670 19,650,830 -0.34(-8.48%)
Feb 02, 2024 4.040 4.055 3.930 4.010 12,938,902 -0.05(-1.23%)
Feb 01, 2024 4.100 4.150 4.020 4.060 10,559,386 +0.01(+0.25%)
Jan 31, 2024 4.120 4.320 4.025 4.050 14,479,187 -0.06(-1.46%)
Jan 30, 2024 4.230 4.230 4.080 4.110 8,802,672 -0.16(-3.75%)
Jan 29, 2024 4.110 4.270 3.980 4.270 10,867,985 +0.20(+4.91%)
Jan 26, 2024 4.120 4.260 4.060 4.070 11,295,568 -0.01(-0.25%)
Jan 25, 2024 4.130 4.230 4.070 4.080 11,188,369 -0.05(-1.21%)
Jan 24, 2024 4.400 4.440 4.110 4.130 11,124,133 -0.20(-4.62%)
Jan 23, 2024 4.530 4.720 4.330 4.330 12,657,451 -0.15(-3.35%)
Jan 22, 2024 4.600 4.810 4.440 4.480 14,259,201 -0.03(-0.67%)
Jan 19, 2024 4.500 4.530 4.300 4.510 11,258,110 +0.08(+1.81%)
Jan 18, 2024 4.150 4.440 4.080 4.430 17,597,974 +0.32(+7.79%)
Jan 17, 2024 4.070 4.260 4.010 4.110 15,440,025 -0.10(-2.38%)
Jan 16, 2024 4.540 4.540 4.130 4.210 17,726,624 -0.35(-7.68%)
Jan 12, 2024 4.670 4.789 4.465 4.560 14,495,066 -0.14(-2.98%)
Jan 11, 2024 4.860 4.870 4.640 4.700 13,321,933 -0.21(-4.28%)
Jan 10, 2024 5.050 5.050 4.710 4.910 22,861,932 -0.13(-2.58%)
Jan 09, 2024 5.240 5.300 5.030 5.040 12,979,521 -0.25(-4.73%)
Jan 08, 2024 5.140 5.415 5.090 5.290 14,366,278 +0.12(+2.32%)
Jan 05, 2024 5.260 5.280 5.080 5.170 16,213,538 -0.13(-2.45%)
Jan 04, 2024 5.560 5.600 5.250 5.300 22,878,642 -0.28(-5.02%)
Jan 03, 2024 6.050 6.065 5.550 5.580 29,480,060 -0.53(-8.67%)
Jan 02, 2024 6.090 6.330 6.010 6.110 13,518,288 -0.01(-0.16%)
Dec 29, 2023 6.200 6.230 6.060 6.120 15,129,683 -0.09(-1.45%)
Dec 28, 2023 6.180 6.500 6.140 6.210 18,411,764 +0.05(+0.81%)
Dec 27, 2023 6.110 6.260 6.040 6.160 11,018,283 +0.05(+0.82%)
Dec 26, 2023 6.080 6.190 5.960 6.110 13,000,708 +0.01(+0.16%)
Dec 22, 2023 6.050 6.200 5.960 6.100 15,846,620 +0.03(+0.49%)
Dec 21, 2023 6.330 6.380 5.930 6.070 28,635,088 -0.10(-1.62%)
Dec 20, 2023 6.690 6.700 6.170 6.170 26,663,972 -0.57(-8.46%)
Dec 19, 2023 6.780 6.820 6.630 6.740 16,541,605 +0.00(+0.00%)
Dec 18, 2023 6.660 6.840 6.470 6.740 17,392,176 +0.09(+1.35%)
Dec 15, 2023 6.790 6.810 6.620 6.650 36,845,560 -0.06(-0.89%)
Dec 14, 2023 6.940 7.220 6.670 6.710 28,462,944 -0.10(-1.47%)
Dec 13, 2023 6.770 6.915 6.500 6.810 21,653,716 +0.09(+1.34%)
Dec 12, 2023 7.140 7.150 6.700 6.720 16,691,395 -0.39(-5.49%)
Dec 11, 2023 6.860 7.120 6.730 7.110 14,390,033 +0.18(+2.60%)
Dec 08, 2023 6.820 7.040 6.790 6.930 11,951,453 +0.11(+1.61%)
Dec 07, 2023 6.790 6.920 6.711 6.820 11,563,065 +0.03(+0.44%)
Dec 06, 2023 7.070 7.145 6.770 6.790 16,916,108 -0.23(-3.28%)
Dec 05, 2023 7.420 7.450 6.880 7.020 20,944,800 -0.47(-6.28%)
Dec 04, 2023 6.870 7.540 6.810 7.490 30,356,534 +0.63(+9.18%)
Dec 01, 2023 6.660 6.990 6.530 6.860 24,079,384 +0.21(+3.16%)
Nov 30, 2023 7.150 7.180 6.640 6.650 20,253,574 -0.52(-7.25%)
Nov 29, 2023 6.950 7.340 6.860 7.170 32,381,584 +0.47(+7.01%)
Nov 28, 2023 6.730 6.800 6.534 6.700 17,417,916 -0.10(-1.47%)
Nov 27, 2023 6.880 6.890 6.670 6.800 11,468,398 -0.10(-1.45%)
Nov 24, 2023 6.970 7.030 6.820 6.900 8,594,107 -0.09(-1.29%)
Nov 22, 2023 6.720 7.105 6.600 6.990 18,536,348 +0.34(+5.11%)
Nov 21, 2023 7.070 7.090 6.520 6.650 26,352,772 -0.51(-7.12%)
Nov 20, 2023 7.500 7.520 7.150 7.160 13,323,179 -0.27(-3.63%)
Nov 17, 2023 7.420 7.500 7.260 7.430 13,224,029 +0.04(+0.54%)
Nov 16, 2023 7.840 7.850 7.360 7.390 19,775,306 -0.50(-6.34%)
Nov 15, 2023 8.180 8.295 7.770 7.890 20,196,366 -0.18(-2.23%)
Nov 14, 2023 8.180 8.250 7.780 8.070 19,973,648 +0.17(+2.15%)
Nov 13, 2023 7.950 7.960 7.610 7.900 17,153,092 -0.11(-1.37%)
Nov 10, 2023 8.420 8.447 7.840 8.010 29,212,862 -0.70(-8.04%)
Nov 09, 2023 8.180 9.370 8.020 8.710 63,294,532 -1.38(-13.68%)
Nov 08, 2023 10.30 10.36 9.960 10.09 18,736,954 -0.13(-1.27%)
Nov 07, 2023 10.98 11.03 10.11 10.22 15,941,753 -0.73(-6.67%)
Nov 06, 2023 11.00 11.43 10.76 10.95 20,672,464 +0.23(+2.15%)
Nov 03, 2023 10.64 11.30 10.53 10.72 22,573,422 +0.23(+2.19%)
Nov 02, 2023 10.22 10.67 10.21 10.49 14,459,383 +0.46(+4.59%)
Nov 01, 2023 10.76 10.80 10.01 10.03 14,606,312 -0.65(-6.09%)
Oct 31, 2023 10.00 10.69 9.960 10.68 18,130,268 +0.72(+7.23%)
Oct 30, 2023 9.290 10.01 9.240 9.960 16,554,138 +0.81(+8.85%)
Oct 27, 2023 9.270 9.660 9.130 9.150 13,892,406 -0.08(-0.87%)
Oct 26, 2023 9.340 9.470 9.080 9.230 12,463,077 -0.05(-0.54%)
Oct 25, 2023 9.420 9.540 9.080 9.280 12,716,117 -0.05(-0.54%)
Oct 24, 2023 9.340 9.960 9.190 9.330 15,313,531 +0.17(+1.86%)
Oct 23, 2023 9.370 9.620 8.910 9.160 17,154,722 +0.08(+0.88%)
Oct 20, 2023 9.130 9.700 9.000 9.080 13,827,922 -0.28(-2.99%)
Oct 19, 2023 9.300 9.830 8.970 9.360 18,126,962 +0.20(+2.18%)
Oct 18, 2023 9.820 10.22 9.160 9.160 17,196,464 -0.70(-7.10%)
Oct 17, 2023 9.170 10.26 9.155 9.860 23,483,786 +0.53(+5.68%)
Oct 16, 2023 9.230 9.540 8.960 9.330 19,008,238 -0.17(-1.79%)
Oct 13, 2023 10.74 10.84 9.340 9.500 31,338,884 -1.50(-13.64%)
Oct 12, 2023 10.64 11.17 10.21 11.00 31,663,452 +0.58(+5.57%)
Oct 11, 2023 10.00 10.52 9.810 10.42 23,742,072 +0.50(+5.04%)
Oct 10, 2023 9.910 10.38 9.620 9.920 27,354,294 +0.10(+1.02%)
Oct 09, 2023 9.120 9.860 9.060 9.820 26,707,582 +0.56(+6.05%)
Oct 06, 2023 8.260 9.430 8.210 9.260 35,656,520 +0.96(+11.57%)
Oct 05, 2023 8.250 8.830 8.155 8.300 20,133,672 -0.04(-0.48%)
Oct 04, 2023 7.880 8.500 7.730 8.340 18,703,718 +0.49(+6.24%)
Oct 03, 2023 8.110 8.280 7.835 7.850 11,336,781 -0.30(-3.68%)
Oct 02, 2023 8.060 8.400 7.765 8.150 17,415,854 +0.16(+2.00%)
Sep 29, 2023 7.840 8.310 7.835 7.990 17,752,392 +0.20(+2.57%)
Sep 28, 2023 7.500 7.790 7.310 7.790 15,113,577 +0.22(+2.91%)
Sep 27, 2023 7.950 8.100 7.500 7.570 15,694,701 -0.34(-4.30%)
Sep 26, 2023 8.080 8.460 7.770 7.910 16,670,561 -0.23(-2.83%)
Sep 25, 2023 7.690 8.320 8.070 8.140 20,435,428 +0.52(+6.82%)
Sep 22, 2023 7.770 8.090 7.590 7.620 13,921,858 -0.08(-1.04%)
Sep 21, 2023 8.110 8.340 7.690 7.700 14,846,269 -0.46(-5.64%)
Sep 20, 2023 8.050 8.690 7.970 8.160 23,079,132 -0.09(-1.09%)
Sep 19, 2023 7.700 8.365 7.330 8.250 23,432,082 +0.45(+5.77%)
Sep 18, 2023 8.250 8.319 7.680 7.800 18,532,652 -0.56(-6.70%)
Sep 15, 2023 8.090 8.540 7.880 8.360 24,215,768 +0.22(+2.70%)
Sep 14, 2023 8.910 9.100 8.045 8.140 46,776,744 -0.10(-1.21%)
Sep 13, 2023 7.570 8.350 7.380 8.240 37,542,512 +0.67(+8.85%)
Sep 12, 2023 7.380 8.140 7.220 7.570 37,765,380 +0.23(+3.13%)
Sep 11, 2023 7.420 7.640 7.050 7.340 26,315,722 +0.16(+2.23%)
Sep 08, 2023 7.960 8.000 7.100 7.180 32,634,548 -0.94(-11.58%)
Sep 07, 2023 8.250 8.380 7.710 8.120 47,617,640 -0.50(-5.80%)
Sep 06, 2023 11.70 11.70 8.430 8.620 84,713,360 -5.02(-36.80%)
Sep 05, 2023 13.00 13.76 12.64 13.64 20,066,852 +0.54(+4.12%)
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.