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 30, 2016 211.15 214.31 209.46 212.53 25,568 +1.46(+0.69%)
Jun 29, 2016 205.53 211.92 205.53 211.07 19,772 +7.00(+3.43%)
Jun 28, 2016 203.14 205.34 201.91 204.07 36,829 +3.77(+1.88%)
Jun 27, 2016 204.68 204.68 198.22 200.29 32,191 -7.08(-3.42%)
Jun 24, 2016 202.84 207.61 209.69 207.38 39,772 -2.31(-1.10%)
Jun 23, 2016 209.84 212.23 208.92 209.69 12,187 +2.39(+1.15%)
Jun 22, 2016 208.15 211.61 206.91 207.30 11,368 -1.31(-0.63%)
Jun 21, 2016 210.69 212.46 205.38 208.61 11,001 -2.31(-1.10%)
Jun 20, 2016 211.53 213.38 210.90 210.92 14,268 +2.69(+1.29%)
Jun 17, 2016 210.22 213.84 207.61 208.22 28,030 -1.39(-0.66%)
Jun 16, 2016 211.38 211.46 205.24 209.61 24,268 +2.85(+1.38%)
Jun 15, 2016 204.91 207.84 203.53 206.76 16,240 +2.16(+1.05%)
Jun 14, 2016 204.07 207.99 203.45 204.61 28,949 +0.38(+0.19%)
Jun 13, 2016 209.07 209.84 202.68 204.22 23,656 -3.16(-1.52%)
Jun 10, 2016 211.23 211.69 206.45 207.38 26,076 -6.77(-3.16%)
Jun 09, 2016 213.53 214.38 211.57 214.15 13,162 -0.62(-0.29%)
Jun 08, 2016 215.92 216.31 213.84 214.77 19,802 -0.08(-0.04%)
Jun 07, 2016 216.07 216.31 214.69 214.84 23,642 -2.16(-0.99%)
Jun 06, 2016 220.85 220.93 216.54 217.00 20,634 -3.00(-1.36%)
Jun 03, 2016 223.08 223.08 218.23 220.00 17,997 -3.16(-1.41%)
Jun 02, 2016 220.85 223.16 219.46 223.16 30,032 +2.00(+0.90%)
Jun 01, 2016 218.63 221.54 215.08 221.16 31,871 +1.45(+0.66%)
May 31, 2016 223.30 223.83 218.63 219.70 19,203 -2.91(-1.30%)
May 27, 2016 217.87 222.61 222.61 222.61 18,719 +4.51(+2.07%)
May 26, 2016 217.79 220.85 217.49 218.10 17,927 +0.38(+0.18%)
May 25, 2016 218.94 219.78 215.96 217.72 26,019 -1.38(-0.63%)
May 24, 2016 216.11 220.31 215.22 219.09 22,761 +3.90(+1.81%)
May 23, 2016 215.50 218.67 214.12 215.19 18,045 -0.61(-0.28%)
May 20, 2016 214.28 216.49 212.82 215.80 37,317 +1.53(+0.71%)
May 19, 2016 220.09 220.62 213.28 214.28 25,021 -6.65(-3.01%)
May 18, 2016 223.53 224.82 219.63 220.93 20,948 -3.14(-1.40%)
May 17, 2016 224.75 225.82 223.45 224.06 29,916 -0.15(-0.07%)
May 16, 2016 224.06 225.44 220.51 224.21 20,328 +0.15(+0.07%)
May 13, 2016 223.22 224.44 221.42 224.06 19,755 +0.61(+0.27%)
May 12, 2016 227.42 227.96 221.46 223.45 13,930 -3.21(-1.42%)
May 11, 2016 228.11 231.71 225.59 226.66 30,883 -2.14(-0.94%)
May 10, 2016 223.37 228.95 222.84 228.80 24,789 +5.96(+2.68%)
May 09, 2016 222.84 223.91 219.40 222.84 30,370 +0.00(+0.00%)
May 06, 2016 220.54 226.89 217.87 222.84 20,911 +2.14(+0.97%)
May 05, 2016 221.23 222.69 219.40 220.70 22,917 +0.84(+0.38%)
May 04, 2016 215.96 220.85 215.80 219.86 32,469 +1.76(+0.81%)
May 03, 2016 218.63 220.93 217.47 218.10 35,973 -2.75(-1.25%)
May 02, 2016 215.50 223.07 211.45 220.85 42,373 +5.43(+2.52%)
Apr 29, 2016 225.51 225.51 199.33 215.42 82,262 -0.38(-0.18%)
Apr 28, 2016 215.96 216.88 214.20 215.80 52,878 +1.68(+0.79%)
Apr 27, 2016 211.45 216.11 208.92 214.12 28,040 +4.51(+2.15%)
Apr 26, 2016 207.32 210.61 203.73 209.61 35,146 +3.29(+1.59%)
Apr 25, 2016 206.86 208.08 204.41 206.32 50,800 -3.59(-1.71%)
Apr 22, 2016 210.84 212.13 207.17 209.92 26,520 +0.00(+0.00%)
Apr 21, 2016 213.05 215.96 208.24 209.92 22,699 -2.37(-1.12%)
Apr 20, 2016 213.74 215.35 210.30 212.29 18,667 +0.15(+0.07%)
Apr 19, 2016 216.88 218.71 211.60 212.13 15,446 -3.59(-1.67%)
Apr 18, 2016 209.46 215.80 209.46 215.73 18,956 +4.97(+2.36%)
Apr 15, 2016 213.28 215.04 210.53 210.76 11,576 -2.22(-1.04%)
Apr 14, 2016 214.50 214.89 211.14 212.98 25,473 -2.29(-1.07%)
Apr 13, 2016 211.45 216.57 210.75 215.27 24,686 +5.89(+2.81%)
Apr 12, 2016 206.02 211.45 205.41 209.38 20,548 +3.36(+1.63%)
Apr 11, 2016 211.06 211.52 205.48 206.02 25,254 -3.13(-1.50%)
Apr 08, 2016 210.07 211.14 206.56 209.15 13,212 +0.46(+0.22%)
Apr 07, 2016 214.28 215.65 206.40 208.69 22,470 -6.27(-2.92%)
Apr 06, 2016 211.29 215.35 210.45 214.96 20,159 +4.59(+2.18%)
Apr 05, 2016 210.76 213.30 208.47 210.38 16,105 -2.37(-1.11%)
Apr 04, 2016 219.24 219.47 211.60 212.75 28,704 -6.19(-2.83%)
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.