Skip to main content

AMC Entertainment Holdings (NY: AMC )

3.688 -0.652 (-15.02%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 102.68 104.71 102.27 104.31 146,106 +1.63(+1.59%)
Jan 30, 2018 103.90 104.31 101.86 102.68 306,135 -2.04(-1.95%)
Jan 29, 2018 104.31 105.53 103.08 104.71 250,885 +0.00(+0.00%)
Jan 26, 2018 107.16 107.57 101.05 104.71 438,707 -2.44(-2.28%)
Jan 25, 2018 107.97 108.34 105.94 107.16 144,295 -0.41(-0.38%)
Jan 24, 2018 109.19 111.23 106.75 107.57 211,653 -1.63(-1.49%)
Jan 23, 2018 108.79 111.64 107.16 109.19 212,888 +1.22(+1.13%)
Jan 22, 2018 107.97 109.19 106.34 107.97 243,154 +0.41(+0.38%)
Jan 19, 2018 108.79 109.60 106.75 107.57 161,323 -1.63(-1.49%)
Jan 18, 2018 112.05 112.45 108.79 109.19 241,407 -2.85(-2.55%)
Jan 17, 2018 111.64 113.68 111.27 112.05 125,638 +0.81(+0.73%)
Jan 16, 2018 118.16 118.97 110.87 111.23 277,687 -6.52(-5.54%)
Jan 12, 2018 117.75 117.75 117.75 0 +2.85(+2.48%)
Jan 11, 2018 113.27 115.31 112.05 114.90 263,710 +1.22(+1.08%)
Jan 10, 2018 110.83 116.12 110.42 113.68 329,110 +0.41(+0.36%)
Jan 09, 2018 112.05 114.08 110.42 113.27 245,935 +0.81(+0.72%)
Jan 08, 2018 116.53 116.94 111.23 112.45 288,058 -2.45(-2.13%)
Jan 05, 2018 118.16 118.67 114.49 114.90 246,532 -2.85(-2.42%)
Jan 04, 2018 122.23 123.05 116.94 117.75 262,729 -4.48(-3.67%)
Jan 03, 2018 125.90 126.31 121.42 122.23 200,220 -3.26(-2.60%)
Jan 02, 2018 123.86 127.53 123.46 125.49 277,008 +2.44(+1.99%)
Dec 29, 2017 123.05 123.05 123.05 0 +2.04(+1.68%)
Dec 28, 2017 114.49 121.42 114.08 121.01 307,393 +6.11(+5.32%)
Dec 27, 2017 116.94 117.34 114.08 114.90 247,945 -2.44(-2.08%)
Dec 26, 2017 120.60 121.83 115.10 117.34 429,634 -4.08(-3.36%)
Dec 22, 2017 125.49 126.31 119.79 121.42 324,588 -4.07(-3.25%)
Dec 21, 2017 123.05 127.12 122.64 125.49 351,684 +4.48(+3.70%)
Dec 20, 2017 124.68 124.68 120.60 121.01 276,752 -3.26(-2.62%)
Dec 19, 2017 124.27 125.09 122.23 124.27 183,655 +0.00(+0.00%)
Dec 18, 2017 123.05 125.49 116.94 124.27 447,974 +1.22(+0.99%)
Dec 15, 2017 128.34 129.57 121.42 123.05 541,496 -5.70(-4.43%)
Dec 14, 2017 123.86 128.75 123.86 128.75 277,144 +5.30(+4.29%)
Dec 13, 2017 125.09 125.09 119.18 123.46 309,880 -0.81(-0.66%)
Dec 12, 2017 127.53 130.38 123.46 124.27 396,573 +0.00(+0.00%)
Dec 11, 2017 118.97 125.90 118.97 124.27 384,321 +4.89(+4.10%)
Dec 08, 2017 117.34 119.79 115.72 119.38 233,158 +0.00(+0.00%)
Dec 07, 2017 115.31 118.16 114.49 235,703 +0.00(+0.00%)
Dec 06, 2017 121.42 122.23 115.31 116.12 469,742 -1.63(-1.38%)
Dec 05, 2017 119.38 121.42 116.53 117.75 387,296 +1.22(+1.05%)
Dec 04, 2017 115.31 119.38 114.70 116.53 272,240 +2.44(+2.14%)
Dec 01, 2017 114.49 116.53 112.05 114.08 277,879 -0.41(-0.36%)
Nov 30, 2017 125.74 125.74 112.89 114.49 656,845 -9.24(-7.47%)
Nov 29, 2017 130.96 131.77 120.52 123.73 527,844 -6.03(-4.64%)
Nov 28, 2017 120.12 131.77 115.70 129.76 937,214 +10.04(+8.39%)
Nov 27, 2017 112.48 120.52 111.88 119.72 497,768 +8.44(+7.58%)
Nov 24, 2017 105.25 112.89 105.21 111.28 216,504 +5.22(+4.92%)
Nov 22, 2017 101.23 107.06 100.43 106.06 311,301 +4.02(+3.94%)
Nov 21, 2017 103.24 104.05 100.43 102.04 202,259 -0.40(-0.39%)
Nov 20, 2017 102.84 103.65 98.82 102.44 254,343 -1.61(-1.54%)
Nov 17, 2017 100.43 105.65 99.63 104.05 357,966 +4.02(+4.02%)
Nov 16, 2017 101.23 104.05 98.82 100.03 332,934 -0.80(-0.80%)
Nov 15, 2017 98.42 102.04 95.61 100.83 450,208 +2.81(+2.87%)
Nov 14, 2017 94.81 98.42 92.40 98.02 403,484 +4.42(+4.72%)
Nov 13, 2017 89.59 94.00 86.77 93.60 504,961 +5.22(+5.91%)
Nov 10, 2017 92.00 93.20 87.58 88.38 507,740 -3.21(-3.51%)
Nov 09, 2017 94.41 96.41 91.19 91.59 563,114 -3.21(-3.39%)
Nov 08, 2017 96.82 98.42 93.60 94.81 561,956 -4.02(-4.07%)
Nov 07, 2017 95.21 103.65 90.39 98.82 1,044,886 +0.80(+0.82%)
Nov 06, 2017 96.82 99.23 92.00 98.02 821,373 +2.41(+2.52%)
Nov 03, 2017 104.05 104.85 94.81 95.61 725,549 -7.63(-7.39%)
Nov 02, 2017 106.86 107.26 102.24 103.24 454,722 -4.82(-4.46%)
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.