Skip to main content

AMC Entertainment Holdings (NY: AMC )

4.800 +0.020 (+0.42%)
Streaming Delayed Price Updated: 10:20 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 52.92 53.85 50.42 51.98 294,500 -0.59(-1.13%)
Dec 28, 2018 51.86 53.55 50.88 52.58 394,021 +0.93(+1.80%)
Dec 27, 2018 52.62 52.92 49.36 51.65 419,811 -2.03(-3.79%)
Dec 26, 2018 52.28 54.02 50.53 53.68 371,846 +1.78(+3.43%)
Dec 24, 2018 51.98 53.09 51.05 51.90 203,459 -0.34(-0.65%)
Dec 21, 2018 55.33 55.88 52.09 52.24 390,525 -2.71(-4.93%)
Dec 20, 2018 56.64 58.00 53.59 54.95 352,926 -1.65(-2.92%)
Dec 19, 2018 59.10 59.56 56.22 56.60 319,849 -2.50(-4.23%)
Dec 18, 2018 60.07 61.17 58.04 59.10 284,315 -0.47(-0.78%)
Dec 17, 2018 61.26 62.61 59.27 59.56 241,507 -1.86(-3.03%)
Dec 14, 2018 62.27 63.41 61.17 61.42 183,711 -1.48(-2.36%)
Dec 13, 2018 64.90 65.19 61.85 62.91 256,693 -1.74(-2.69%)
Dec 12, 2018 64.60 65.36 63.71 64.64 427,065 +0.64(+0.99%)
Dec 11, 2018 61.34 64.47 61.34 64.01 478,455 +3.47(+5.73%)
Dec 10, 2018 60.28 61.17 57.91 60.54 282,655 +0.13(+0.21%)
Dec 07, 2018 61.17 62.21 59.82 60.41 231,570 +6.94(+12.99%)
Dec 06, 2018 51.53 53.58 50.91 53.47 467,417 +1.35(+2.59%)
Dec 04, 2018 51.71 53.25 51.53 52.11 386,804 +0.15(+0.28%)
Dec 03, 2018 50.62 52.95 49.70 51.97 546,112 +2.08(+4.18%)
Nov 30, 2018 51.24 51.64 49.21 49.88 395,423 -1.13(-2.22%)
Nov 29, 2018 50.25 52.08 50.21 51.02 290,206 +0.44(+0.87%)
Nov 28, 2018 49.15 50.83 48.97 50.58 384,832 +1.43(+2.90%)
Nov 27, 2018 51.64 51.71 49.12 49.15 480,326 -2.59(-5.01%)
Nov 26, 2018 51.16 52.04 50.43 51.75 480,077 +1.02(+2.02%)
Nov 23, 2018 50.62 51.38 49.04 50.73 235,103 -0.22(-0.43%)
Nov 21, 2018 50.94 50.94 50.94 0 +2.38(+4.89%)
Nov 20, 2018 48.31 50.10 47.66 48.57 842,045 -0.73(-1.48%)
Nov 19, 2018 51.35 52.26 48.20 49.30 813,740 -2.05(-3.99%)
Nov 16, 2018 53.54 53.90 51.13 51.35 685,499 -2.52(-4.68%)
Nov 15, 2018 56.65 56.68 53.87 53.87 592,686 -3.44(-5.99%)
Nov 14, 2018 56.94 58.11 56.83 57.30 468,604 +0.51(+0.90%)
Nov 13, 2018 55.18 57.16 55.18 56.79 564,957 +1.28(+2.30%)
Nov 12, 2018 57.41 57.96 55.48 55.51 656,747 -1.72(-3.00%)
Nov 09, 2018 63.59 65.20 54.71 57.23 1,861,865 -9.03(-13.62%)
Nov 08, 2018 67.35 69.14 65.82 66.26 442,010 -0.91(-1.36%)
Nov 07, 2018 67.61 67.61 65.34 67.17 962,098 -0.15(-0.22%)
Nov 06, 2018 69.69 70.20 67.24 67.32 505,215 -2.78(-3.96%)
Nov 05, 2018 69.73 70.30 69.36 70.09 415,539 +0.66(+0.95%)
Nov 02, 2018 70.72 72.65 68.12 69.44 391,127 -0.88(-1.25%)
Nov 01, 2018 70.39 70.57 68.71 70.31 353,568 -0.07(-0.10%)
Oct 31, 2018 71.63 71.74 69.73 70.39 343,326 +0.07(+0.10%)
Oct 30, 2018 68.27 70.31 68.23 70.31 472,988 +1.90(+2.78%)
Oct 29, 2018 66.04 69.33 66.00 68.41 422,640 +3.25(+4.99%)
Oct 26, 2018 67.50 67.61 63.66 65.16 706,459 -3.22(-4.70%)
Oct 25, 2018 65.75 68.74 65.49 68.38 613,777 +3.22(+4.94%)
Oct 24, 2018 71.12 71.41 65.16 65.16 999,462 -6.83(-9.49%)
Oct 23, 2018 71.41 72.21 70.50 71.99 323,036 -0.37(-0.50%)
Oct 22, 2018 72.80 74.04 72.25 72.36 527,040 -0.04(-0.05%)
Oct 19, 2018 72.25 74.41 71.81 72.40 418,080 +0.62(+0.87%)
Oct 18, 2018 71.81 72.91 71.06 71.78 440,299 -0.62(-0.86%)
Oct 17, 2018 73.09 74.19 72.10 72.40 458,614 -1.24(-1.69%)
Oct 16, 2018 70.94 73.68 70.79 73.64 670,680 +3.22(+4.57%)
Oct 15, 2018 68.85 70.61 68.08 70.42 431,592 +1.50(+2.17%)
Oct 12, 2018 68.12 69.29 67.61 68.92 561,298 +1.64(+2.44%)
Oct 11, 2018 67.79 68.85 67.24 67.28 419,853 -1.24(-1.81%)
Oct 10, 2018 71.81 72.84 68.36 68.52 481,237 -3.14(-4.39%)
Oct 09, 2018 71.74 72.54 71.41 71.67 273,153 +0.04(+0.05%)
Oct 08, 2018 71.37 72.58 70.06 71.63 428,834 -0.37(-0.51%)
Oct 05, 2018 73.09 73.49 71.19 71.99 428,669 -0.99(-1.35%)
Oct 04, 2018 72.94 74.00 72.14 72.98 377,307 -0.44(-0.60%)
Oct 03, 2018 72.36 74.08 71.67 73.42 507,548 +1.21(+1.67%)
Oct 02, 2018 72.36 73.64 71.37 72.21 599,278 -0.37(-0.50%)
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.