Skip to main content

AMC Entertainment Holdings (NY: AMC )

4.685 -0.095 (-1.99%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 10.59 10.68 10.14 10.20 7,957,967 -0.39(-3.64%)
May 30, 2017 11.11 11.16 10.57 10.59 5,277,341 -0.61(-5.47%)
May 26, 2017 10.63 11.43 10.59 11.20 7,411,904 +0.59(+5.56%)
May 25, 2017 10.68 10.82 10.49 10.61 6,042,235 -0.05(-0.43%)
May 24, 2017 11.20 11.20 10.63 10.66 7,231,352 -0.52(-4.67%)
May 23, 2017 11.36 11.47 11.17 11.18 2,925,557 -0.16(-1.40%)
May 22, 2017 11.47 11.61 11.29 11.34 4,128,378 -0.14(-1.19%)
May 19, 2017 11.09 11.59 11.09 11.47 4,652,528 +0.36(+3.27%)
May 18, 2017 11.13 11.22 11.02 11.11 3,670,330 -0.05(-0.41%)
May 17, 2017 11.56 11.61 11.13 11.16 4,345,955 -0.52(-4.47%)
May 16, 2017 12.06 12.18 11.58 11.68 5,128,188 -0.32(-2.65%)
May 15, 2017 12.24 12.24 11.75 12.00 5,647,011 -0.20(-1.67%)
May 12, 2017 12.47 12.47 12.11 12.20 4,421,606 -0.27(-2.18%)
May 11, 2017 12.68 12.72 12.43 12.47 3,174,088 -0.20(-1.61%)
May 10, 2017 13.06 13.11 12.43 12.68 6,199,142 -0.43(-3.29%)
May 09, 2017 13.29 13.65 13.04 13.11 6,747,935 +0.05(+0.35%)
May 08, 2017 13.29 13.32 12.92 13.06 4,167,487 -0.14(-1.03%)
May 05, 2017 13.36 13.44 13.15 13.20 2,884,263 -0.14(-1.02%)
May 04, 2017 13.67 13.67 13.29 13.33 2,734,117 -0.32(-2.33%)
May 03, 2017 13.54 13.68 13.49 13.65 1,834,523 +0.02(+0.17%)
May 02, 2017 13.49 13.63 13.41 13.63 2,326,223 +0.11(+0.84%)
May 01, 2017 13.81 13.85 13.47 13.51 2,807,744 -0.23(-1.65%)
Apr 28, 2017 13.92 13.92 13.61 13.74 3,016,822 -0.18(-1.30%)
Apr 27, 2017 14.15 14.17 13.85 13.92 1,706,467 -0.23(-1.60%)
Apr 26, 2017 14.06 14.24 13.99 14.15 2,407,406 +0.09(+0.65%)
Apr 25, 2017 13.99 14.19 13.99 14.06 1,845,504 +0.14(+0.98%)
Apr 24, 2017 14.15 14.15 13.81 13.92 3,145,996 -0.09(-0.65%)
Apr 21, 2017 14.06 14.15 13.88 14.01 2,175,281 -0.02(-0.16%)
Apr 20, 2017 13.88 14.26 13.83 14.04 4,329,270 +0.25(+1.81%)
Apr 19, 2017 13.85 13.92 13.71 13.79 1,596,038 -0.05(-0.33%)
Apr 18, 2017 13.88 13.92 13.70 13.83 1,389,985 -0.09(-0.65%)
Apr 17, 2017 13.81 13.92 13.74 13.92 1,284,710 +0.23(+1.66%)
Apr 13, 2017 13.76 13.88 13.58 13.70 2,419,876 -0.05(-0.33%)
Apr 12, 2017 13.85 13.98 13.65 13.74 2,474,265 -0.18(-1.30%)
Apr 11, 2017 13.88 13.99 13.76 13.92 1,571,192 +0.02(+0.16%)
Apr 10, 2017 13.85 13.92 13.65 13.90 1,725,369 +0.14(+0.99%)
Apr 07, 2017 13.92 14.01 13.72 13.76 2,423,443 -0.20(-1.46%)
Apr 06, 2017 14.04 14.06 13.76 13.97 2,055,220 -0.09(-0.65%)
Apr 05, 2017 14.40 14.42 14.00 14.06 2,703,123 -0.25(-1.74%)
Apr 04, 2017 14.47 14.53 14.31 14.31 4,116,813 -0.14(-0.94%)
Apr 03, 2017 14.44 14.56 14.29 14.44 5,344,494 +0.18(+1.27%)
Mar 31, 2017 14.15 14.33 14.06 14.26 3,867,956 +0.14(+0.96%)
Mar 30, 2017 14.01 14.17 13.92 14.13 3,635,927 +0.09(+0.65%)
Mar 29, 2017 13.85 14.06 13.79 14.04 3,050,663 +0.18(+1.31%)
Mar 28, 2017 13.92 13.95 13.72 13.85 2,894,063 -0.11(-0.81%)
Mar 27, 2017 13.76 14.04 13.72 13.97 3,170,468 -0.02(-0.16%)
Mar 24, 2017 13.79 14.05 13.74 13.99 3,796,944 +0.29(+2.15%)
Mar 23, 2017 13.79 13.79 13.70 13.70 1,882,935 -0.05(-0.33%)
Mar 22, 2017 13.63 13.83 13.58 13.74 1,858,968 +0.07(+0.50%)
Mar 21, 2017 13.95 14.06 13.67 13.67 1,826,025 -0.20(-1.47%)
Mar 20, 2017 13.85 14.13 13.85 13.88 2,087,775 +0.00(+0.00%)
Mar 17, 2017 13.74 13.92 13.74 13.88 3,879,922 +0.18(+1.32%)
Mar 16, 2017 13.65 13.79 13.62 13.70 2,238,228 +0.05(+0.33%)
Mar 15, 2017 13.61 13.78 13.40 13.65 2,618,888 -0.20(-1.47%)
Mar 14, 2017 13.76 13.98 13.72 13.85 3,474,526 +0.07(+0.49%)
Mar 13, 2017 13.90 13.58 13.79 4,209,654 +0.11(+0.83%)
Mar 10, 2017 13.47 13.70 13.45 13.67 3,270,606 +0.27(+2.03%)
Mar 09, 2017 13.36 13.56 13.33 13.40 2,465,203 +0.91(+7.26%)
Mar 08, 2017 12.47 12.64 12.41 12.49 2,502,548 +0.04(+0.34%)
Mar 07, 2017 12.39 12.54 12.37 12.45 2,911,836 +0.06(+0.51%)
Mar 06, 2017 12.43 12.54 12.35 12.39 2,661,702 -0.04(-0.34%)
Mar 03, 2017 12.56 12.60 12.30 12.43 6,240,887 -0.15(-1.18%)
Mar 02, 2017 12.79 12.94 12.58 12.58 4,285,690 -0.27(-2.14%)
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.