Skip to main content

AMC Entertainment Holdings (NY: AMC )

4.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 134.00 138.50 129.10 135.50 2,531,290 -1.00(-0.73%)
Jun 29, 2022 130.70 138.90 128.00 136.50 2,765,588 +2.70(+2.02%)
Jun 28, 2022 140.00 143.00 133.10 133.80 3,970,154 -7.50(-5.31%)
Jun 27, 2022 125.80 147.50 123.05 141.30 7,752,211 +16.60(+13.31%)
Jun 24, 2022 121.70 125.70 119.30 124.70 8,075,910 +4.20(+3.49%)
Jun 23, 2022 127.90 128.10 114.40 120.50 3,603,080 -5.50(-4.37%)
Jun 22, 2022 125.00 132.20 123.70 126.00 2,670,919 +1.00(+0.80%)
Jun 21, 2022 127.50 129.30 122.20 125.00 3,032,915 -0.30(-0.24%)
Jun 17, 2022 118.60 127.10 118.60 125.30 3,304,275 +7.40(+6.28%)
Jun 16, 2022 122.20 125.00 114.30 117.90 2,645,184 -9.80(-7.67%)
Jun 15, 2022 115.50 129.70 115.40 127.70 3,715,829 +8.50(+7.13%)
Jun 14, 2022 115.20 120.50 111.10 119.20 2,566,875 +4.40(+3.83%)
Jun 13, 2022 119.10 122.00 110.90 114.80 2,785,388 -9.50(-7.64%)
Jun 10, 2022 126.30 127.30 120.70 124.30 2,663,254 -3.50(-2.74%)
Jun 09, 2022 133.70 135.30 125.65 127.80 3,229,297 -7.40(-5.47%)
Jun 08, 2022 128.00 142.50 127.10 135.20 5,166,341 +4.50(+3.44%)
Jun 07, 2022 120.20 132.50 118.10 130.70 4,031,035 +11.20(+9.37%)
Jun 06, 2022 124.20 125.80 117.70 119.50 3,447,140 -5.00(-4.02%)
Jun 03, 2022 127.80 130.60 121.80 124.50 3,922,638 -8.50(-6.39%)
Jun 02, 2022 126.90 135.40 123.00 133.00 4,522,493 +4.90(+3.83%)
Jun 01, 2022 140.10 143.16 128.00 128.10 5,543,517 -15.30(-10.67%)
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%)
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.