Skip to main content

AMC Entertainment Holdings (NY: AMC )

3.720 -0.620 (-14.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 135.58 135.58 132.24 133.07 119,369 -2.09(-1.55%)
Jun 28, 2018 130.98 135.58 130.98 135.16 130,101 +4.60(+3.53%)
Jun 27, 2018 132.65 136.42 129.72 130.56 158,916 -2.09(-1.58%)
Jun 26, 2018 138.09 138.43 131.82 132.65 262,201 -5.44(-3.94%)
Jun 25, 2018 138.93 139.77 135.58 138.09 172,870 -0.84(-0.60%)
Jun 22, 2018 144.37 145.63 137.68 138.93 274,097 -5.02(-3.49%)
Jun 21, 2018 141.44 146.88 139.77 143.95 287,098 +5.02(+3.61%)
Jun 20, 2018 137.68 139.98 133.91 138.93 192,028 +2.93(+2.15%)
Jun 19, 2018 133.07 135.62 131.19 136.00 117,435 +2.09(+1.56%)
Jun 18, 2018 130.14 134.75 129.72 133.91 168,059 +3.35(+2.56%)
Jun 15, 2018 131.82 129.10 130.56 173,363 -1.25(-0.95%)
Jun 14, 2018 129.31 132.24 128.47 131.82 154,946 +2.51(+1.94%)
Jun 13, 2018 133.49 133.49 128.68 129.31 124,766 -1.67(-1.28%)
Jun 12, 2018 125.12 131.40 123.87 130.98 190,555 +5.86(+4.68%)
Jun 11, 2018 120.94 126.59 120.94 125.12 190,364 +4.19(+3.46%)
Jun 08, 2018 121.36 121.98 119.22 120.94 162,965 +0.00(+0.00%)
Jun 07, 2018 121.35 122.79 119.70 120.94 151,113 -0.41(-0.34%)
Jun 06, 2018 121.35 169,587 -0.41(-0.34%)
Jun 05, 2018 120.11 123.62 119.29 121.76 162,038 +1.65(+1.37%)
Jun 04, 2018 121.76 123.00 118.87 120.11 170,727 -2.06(-1.69%)
Jun 01, 2018 122.59 123.41 120.52 122.17 112,384 +0.00(+0.00%)
May 31, 2018 122.59 123.41 120.94 122.17 122,090 -0.41(-0.34%)
May 30, 2018 119.70 123.41 118.87 122.59 159,750 +3.30(+2.77%)
May 29, 2018 123.83 123.83 118.46 119.29 285,143 -4.95(-3.99%)
May 25, 2018 124.24 124.24 124.24 0 -1.65(-1.31%)
May 24, 2018 125.48 127.95 124.24 125.89 259,613 +0.41(+0.33%)
May 23, 2018 128.78 129.81 124.65 125.48 193,728 -3.30(-2.56%)
May 22, 2018 132.91 133.73 128.37 128.78 200,961 -3.72(-2.80%)
May 21, 2018 132.91 134.15 130.84 132.49 169,796 -0.41(-0.31%)
May 18, 2018 137.03 137.86 131.67 132.91 177,947 -4.13(-3.01%)
May 17, 2018 137.86 140.34 134.97 137.03 103,357 +0.00(+0.00%)
May 16, 2018 136.21 138.27 135.43 137.03 96,104 +0.41(+0.30%)
May 15, 2018 135.38 137.86 134.56 136.62 111,455 +1.24(+0.92%)
May 14, 2018 134.97 137.45 134.97 135.38 117,727 +0.83(+0.61%)
May 11, 2018 136.21 137.03 132.91 134.56 131,381 -1.24(-0.91%)
May 10, 2018 133.32 138.73 133.32 135.80 209,588 +3.30(+2.49%)
May 09, 2018 138.27 139.10 131.26 132.49 274,335 -6.19(-4.46%)
May 08, 2018 145.29 145.29 136.21 138.69 572,322 -3.30(-2.33%)
May 07, 2018 135.80 143.64 134.97 141.99 309,914 +7.43(+5.52%)
May 04, 2018 136.62 138.69 133.32 134.56 192,682 -2.06(-1.51%)
May 03, 2018 136.21 138.27 134.15 136.62 178,576 +0.41(+0.30%)
May 02, 2018 135.80 139.10 134.97 136.21 111,277 +0.83(+0.61%)
May 01, 2018 143.64 145.25 134.56 135.38 245,135 -8.67(-6.02%)
Apr 30, 2018 142.40 144.67 141.57 144.05 130,316 +2.06(+1.45%)
Apr 27, 2018 141.99 145.29 140.34 141.99 140,886 +0.00(+0.00%)
Apr 26, 2018 142.40 144.46 141.16 141.99 105,848 -0.41(-0.29%)
Apr 25, 2018 141.99 142.81 139.51 142.40 146,592 +0.41(+0.29%)
Apr 24, 2018 142.81 142.81 138.69 141.99 124,834 +0.41(+0.29%)
Apr 23, 2018 140.34 144.88 139.51 141.57 145,477 +1.24(+0.88%)
Apr 20, 2018 143.23 144.46 138.27 140.34 257,841 -2.06(-1.45%)
Apr 19, 2018 145.70 148.18 141.57 142.40 192,311 -2.48(-1.71%)
Apr 18, 2018 144.88 147.35 141.99 144.88 177,986 +1.24(+0.86%)
Apr 17, 2018 143.64 146.12 141.57 143.64 187,423 +2.06(+1.46%)
Apr 16, 2018 141.57 144.88 139.10 141.57 221,645 +1.65(+1.18%)
Apr 13, 2018 136.62 140.34 134.56 139.92 132,148 +3.72(+2.73%)
Apr 12, 2018 138.27 139.51 135.38 136.21 108,596 -1.65(-1.20%)
Apr 11, 2018 137.86 140.34 137.45 137.86 117,888 -0.83(-0.60%)
Apr 10, 2018 137.03 140.34 136.21 138.69 191,616 +2.89(+2.13%)
Apr 09, 2018 137.03 139.10 135.80 135.80 172,567 +0.00(+0.00%)
Apr 06, 2018 133.73 138.69 132.91 135.80 279,710 +0.82(+0.61%)
Apr 05, 2018 128.78 135.38 126.72 134.97 350,398 +7.84(+6.17%)
Apr 04, 2018 123.83 130.43 122.17 127.13 351,632 +1.24(+0.98%)
Apr 03, 2018 117.22 126.51 117.22 125.89 292,231 +9.08(+7.77%)
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.