Skip to main content

AMC Entertainment Holdings (NY: AMC )

4.770 +0.090 (+1.92%)
Official Closing Price Updated: 4:10 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2023 4.670 4.730 4.520 4.680 15,680,156 -0.05(-1.06%)
Jun 07, 2023 4.760 4.760 4.610 4.730 15,114,086 +0.09(+1.94%)
Jun 06, 2023 4.590 4.770 4.550 4.640 15,105,026 +0.01(+0.22%)
Jun 05, 2023 4.650 4.670 4.550 4.630 9,482,122 +0.08(+1.76%)
Jun 02, 2023 4.630 4.670 4.530 4.550 9,477,939 +0.00(+0.00%)
Jun 01, 2023 4.510 4.660 4.470 4.550 12,388,948 +0.05(+1.11%)
May 31, 2023 4.570 4.608 4.380 4.500 13,357,485 -0.13(-2.81%)
May 30, 2023 4.740 4.775 4.500 4.630 13,858,137 -0.01(-0.22%)
May 26, 2023 4.750 4.850 4.630 4.640 11,843,640 -0.06(-1.28%)
May 25, 2023 4.930 4.930 4.620 4.700 16,867,110 -0.18(-3.69%)
May 24, 2023 5.000 5.080 4.800 4.880 17,059,948 -0.15(-2.98%)
May 23, 2023 5.090 5.140 4.980 5.030 12,170,875 -0.09(-1.76%)
May 22, 2023 5.030 5.210 4.960 5.120 13,963,689 +0.09(+1.79%)
May 19, 2023 5.090 5.090 4.960 5.030 10,948,877 -0.04(-0.79%)
May 18, 2023 5.080 5.160 4.990 5.070 10,773,838 -0.03(-0.59%)
May 17, 2023 4.970 5.150 4.870 5.100 13,902,608 +0.14(+2.82%)
May 16, 2023 5.100 5.140 4.940 4.960 11,978,918 -0.18(-3.50%)
May 15, 2023 5.100 5.240 5.030 5.140 12,070,567 -0.06(-1.15%)
May 12, 2023 5.270 5.320 5.075 5.200 13,394,773 -0.14(-2.62%)
May 11, 2023 5.420 5.480 5.190 5.340 14,329,670 -0.15(-2.73%)
May 10, 2023 5.600 5.610 5.395 5.490 14,551,672 -0.05(-0.90%)
May 09, 2023 5.810 5.950 5.530 5.540 18,740,324 -0.36(-6.10%)
May 08, 2023 5.830 6.030 5.760 5.900 17,022,750 +0.01(+0.17%)
May 05, 2023 6.100 6.110 5.660 5.890 28,479,484 -0.03(-0.51%)
May 04, 2023 5.840 6.050 5.720 5.920 24,946,330 +0.18(+3.14%)
May 03, 2023 5.410 5.820 5.410 5.740 25,012,296 +0.24(+4.36%)
May 02, 2023 5.670 5.740 5.320 5.500 16,219,958 -0.15(-2.65%)
May 01, 2023 5.530 5.690 5.375 5.650 20,293,934 +0.15(+2.73%)
Apr 28, 2023 5.460 5.540 5.340 5.500 18,980,888 +0.13(+2.42%)
Apr 27, 2023 5.220 5.560 5.162 5.370 21,044,188 +0.18(+3.47%)
Apr 26, 2023 5.180 5.320 5.050 5.190 14,253,795 +0.04(+0.78%)
Apr 25, 2023 4.940 5.340 4.920 5.150 33,173,048 +0.19(+3.83%)
Apr 24, 2023 4.900 5.030 4.640 4.960 22,331,280 -0.03(-0.60%)
Apr 21, 2023 4.940 5.070 4.910 4.990 13,973,373 +0.02(+0.40%)
Apr 20, 2023 5.000 5.020 4.885 4.970 10,261,421 -0.13(-2.55%)
Apr 19, 2023 4.950 5.170 4.920 5.100 12,706,636 +0.05(+0.99%)
Apr 18, 2023 5.230 5.230 4.980 5.050 13,696,007 -0.15(-2.88%)
Apr 17, 2023 5.240 5.300 5.130 5.200 16,175,161 +0.08(+1.56%)
Apr 14, 2023 5.740 5.760 4.900 5.120 36,001,712 -0.34(-6.23%)
Apr 13, 2023 5.480 5.660 5.390 5.460 20,417,512 +0.12(+2.25%)
Apr 12, 2023 5.620 5.740 5.340 5.340 33,564,444 -0.09(-1.66%)
Apr 11, 2023 5.450 5.630 5.250 5.430 36,557,740 +0.19(+3.63%)
Apr 10, 2023 4.770 5.370 4.740 5.240 50,524,744 +0.34(+6.94%)
Apr 06, 2023 4.450 5.156 4.310 4.900 101,825,040 +0.85(+20.99%)
Apr 05, 2023 4.070 4.090 3.940 4.050 29,208,072 +0.14(+3.58%)
Apr 04, 2023 4.080 4.450 3.880 3.910 90,955,232 -1.20(-23.48%)
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.