Skip to main content

AMC Entertainment Holdings (NY: AMC )

3.695 -0.645 (-14.86%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 77.80 85.30 71.10 71.40 11,179,518 -4.70(-6.18%)
Feb 27, 2023 63.10 81.90 61.90 76.10 12,195,965 +14.10(+22.74%)
Feb 24, 2023 61.30 62.40 59.90 62.00 2,349,826 -0.30(-0.48%)
Feb 23, 2023 62.90 66.50 59.10 62.30 4,219,105 -0.30(-0.48%)
Feb 22, 2023 64.20 67.90 60.20 62.60 6,835,561 +1.60(+2.62%)
Feb 21, 2023 54.70 62.00 54.40 61.00 7,326,444 +8.60(+16.41%)
Feb 17, 2023 53.20 55.30 52.10 52.40 2,759,240 -0.10(-0.19%)
Feb 16, 2023 52.40 54.90 50.50 52.50 3,193,076 +0.80(+1.55%)
Feb 15, 2023 45.60 52.70 45.30 51.70 4,643,474 +6.70(+14.89%)
Feb 14, 2023 45.50 46.20 43.90 45.00 3,743,061 -1.80(-3.85%)
Feb 13, 2023 47.50 49.10 45.80 46.80 2,618,900 -2.20(-4.49%)
Feb 10, 2023 52.10 52.10 46.40 49.00 3,867,076 -4.60(-8.58%)
Feb 09, 2023 58.70 58.80 51.40 53.60 2,891,870 -3.60(-6.29%)
Feb 08, 2023 61.20 61.30 56.10 57.20 3,126,619 -4.60(-7.44%)
Feb 07, 2023 69.40 69.60 60.50 61.80 4,736,219 -6.20(-9.12%)
Feb 06, 2023 63.10 73.30 60.50 68.00 6,216,442 +7.20(+11.84%)
Feb 03, 2023 60.90 67.70 60.30 60.80 5,235,337 +0.00(+0.00%)
Feb 02, 2023 62.80 64.50 59.30 60.80 4,945,925 +3.70(+6.48%)
Feb 01, 2023 53.00 57.95 52.70 57.10 3,672,465 +3.60(+6.73%)
Jan 31, 2023 51.00 53.50 50.00 53.50 2,182,088 +3.40(+6.79%)
Jan 30, 2023 52.80 53.40 49.50 50.10 3,397,318 -5.00(-9.07%)
Jan 27, 2023 52.50 56.15 51.01 55.10 3,346,969 +2.30(+4.36%)
Jan 26, 2023 55.00 56.10 51.00 52.80 2,148,274 -0.50(-0.94%)
Jan 25, 2023 54.30 54.70 52.80 53.30 2,282,464 -1.70(-3.09%)
Jan 24, 2023 59.50 60.10 54.00 55.00 2,423,127 -1.60(-2.83%)
Jan 23, 2023 55.30 59.20 54.20 56.60 3,392,238 +1.40(+2.54%)
Jan 20, 2023 55.30 58.05 54.50 55.20 3,157,197 +0.00(+0.00%)
Jan 19, 2023 54.70 56.50 52.60 55.20 2,962,072 -1.30(-2.30%)
Jan 18, 2023 63.70 65.50 54.60 56.50 6,193,636 -4.20(-6.92%)
Jan 17, 2023 53.70 61.70 50.60 60.70 5,739,731 +10.10(+19.96%)
Jan 13, 2023 48.40 51.40 47.70 50.60 2,592,040 +0.40(+0.80%)
Jan 12, 2023 50.90 53.50 47.40 50.20 4,180,312 +1.00(+2.03%)
Jan 11, 2023 44.30 49.80 43.20 49.20 5,352,791 +8.60(+21.18%)
Jan 10, 2023 39.10 40.75 39.10 40.60 1,258,285 +1.30(+3.31%)
Jan 09, 2023 39.20 40.20 37.90 39.30 1,710,585 +0.80(+2.08%)
Jan 06, 2023 39.80 39.90 37.70 38.50 1,530,547 -1.10(-2.78%)
Jan 05, 2023 40.30 40.60 38.60 39.60 1,265,884 -1.30(-3.18%)
Jan 04, 2023 40.00 41.55 38.40 40.90 1,786,229 +1.60(+4.07%)
Jan 03, 2023 41.40 43.90 38.73 39.30 2,203,963 -1.40(-3.44%)
Dec 30, 2022 40.40 40.90 39.00 40.70 1,845,088 -0.70(-1.69%)
Dec 29, 2022 39.00 41.90 38.60 41.40 2,116,174 +3.00(+7.81%)
Dec 28, 2022 40.10 41.30 38.10 38.40 2,957,655 -1.90(-4.71%)
Dec 27, 2022 42.00 42.10 40.00 40.30 2,151,888 -3.70(-8.41%)
Dec 23, 2022 47.00 48.20 43.10 44.00 3,031,126 -5.10(-10.39%)
Dec 22, 2022 41.40 49.80 41.10 49.10 5,535,695 -3.90(-7.36%)
Dec 21, 2022 51.40 53.70 50.50 53.00 1,954,815 +2.20(+4.33%)
Dec 20, 2022 48.70 51.50 47.40 50.80 2,218,846 +1.90(+3.89%)
Dec 19, 2022 52.30 53.20 47.80 48.90 2,939,572 -4.20(-7.91%)
Dec 16, 2022 56.50 57.30 51.30 53.10 2,969,483 -2.90(-5.18%)
Dec 15, 2022 56.00 60.48 55.30 56.00 2,863,602 -1.50(-2.61%)
Dec 14, 2022 57.70 58.80 56.05 57.50 2,206,039 +0.30(+0.52%)
Dec 13, 2022 65.00 65.10 55.30 57.20 3,483,398 -2.30(-3.87%)
Dec 12, 2022 59.90 60.00 56.10 59.50 1,744,892 +0.10(+0.17%)
Dec 09, 2022 60.50 61.30 58.10 59.40 2,505,645 -1.30(-2.14%)
Dec 08, 2022 62.40 67.00 59.70 60.70 3,078,004 +0.20(+0.33%)
Dec 07, 2022 67.70 71.30 60.00 60.50 3,894,521 -7.00(-10.37%)
Dec 06, 2022 74.60 74.80 66.80 67.50 2,604,864 -7.00(-9.40%)
Dec 05, 2022 81.80 85.40 74.10 74.50 2,823,620 -7.20(-8.81%)
Dec 02, 2022 81.80 86.30 79.20 81.70 3,476,904 +0.00(+0.00%)
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.