Skip to main content

AMC Entertainment Holdings (NY: AMC )

4.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 104.00 104.70 100.50 102.10 2,976,370 -1.40(-1.35%)
Mar 30, 2021 103.10 105.20 97.60 103.50 3,896,436 +0.00(+0.00%)
Mar 29, 2021 103.20 107.60 100.90 103.50 3,727,501 +1.10(+1.07%)
Mar 26, 2021 112.70 115.30 100.10 102.40 8,463,300 -7.00(-6.40%)
Mar 25, 2021 89.60 113.10 89.50 109.40 13,093,282 +19.20(+21.29%)
Mar 24, 2021 108.20 112.10 89.30 90.20 8,161,723 -16.40(-15.38%)
Mar 23, 2021 114.60 119.30 103.70 106.60 8,751,210 -18.30(-14.65%)
Mar 22, 2021 131.50 131.90 117.60 124.90 8,857,983 -14.40(-10.34%)
Mar 19, 2021 141.40 141.80 132.80 139.30 15,320,590 -0.70(-0.50%)
Mar 18, 2021 143.40 145.40 135.70 140.00 12,178,320 +4.40(+3.24%)
Mar 17, 2021 132.40 136.60 130.00 135.60 7,760,518 +5.40(+4.15%)
Mar 16, 2021 136.20 136.20 123.40 130.20 12,584,516 -10.20(-7.26%)
Mar 15, 2021 121.80 144.90 118.50 140.40 27,856,548 +28.80(+25.81%)
Mar 12, 2021 101.60 114.00 99.40 111.60 11,114,660 +8.80(+8.56%)
Mar 11, 2021 106.50 108.70 99.00 102.80 8,362,204 +4.30(+4.37%)
Mar 10, 2021 110.20 124.70 95.10 98.50 26,016,388 -6.50(-6.19%)
Mar 09, 2021 93.80 107.70 92.20 105.00 14,866,542 +12.10(+13.02%)
Mar 08, 2021 85.30 94.80 83.10 92.90 11,391,198 +12.40(+15.40%)
Mar 05, 2021 80.80 82.70 76.30 80.50 5,973,410 +0.20(+0.25%)
Mar 04, 2021 82.50 85.90 75.00 80.30 7,739,528 -5.50(-6.41%)
Mar 03, 2021 89.50 91.40 85.00 85.80 5,515,307 -3.50(-3.92%)
Mar 02, 2021 91.40 94.00 85.10 89.30 7,779,836 -2.50(-2.72%)
Mar 01, 2021 88.60 94.40 84.20 91.80 14,296,990 +11.70(+14.61%)
Feb 26, 2021 81.90 90.10 76.30 80.10 13,702,800 -2.80(-3.38%)
Feb 25, 2021 108.90 110.00 78.50 82.90 44,275,708 -8.00(-8.80%)
Feb 24, 2021 72.30 98.30 69.90 90.90 35,563,424 +13.90(+18.05%)
Feb 23, 2021 69.70 78.60 60.10 77.00 26,402,688 +11.50(+17.56%)
Feb 22, 2021 59.30 66.80 57.50 65.50 17,049,458 +8.50(+14.91%)
Feb 19, 2021 55.40 57.70 55.10 57.00 4,024,910 +1.90(+3.45%)
Feb 18, 2021 58.40 62.50 54.60 55.10 12,990,634 -0.40(-0.72%)
Feb 17, 2021 55.80 56.20 53.20 55.50 3,867,133 -1.00(-1.77%)
Feb 16, 2021 60.30 60.50 54.90 56.50 6,070,711 +0.60(+1.07%)
Feb 12, 2021 57.20 59.70 55.20 55.90 4,677,300 -0.20(-0.36%)
Feb 11, 2021 56.20 58.50 54.70 56.10 5,551,037 -1.90(-3.28%)
Feb 10, 2021 57.10 65.90 54.50 58.00 15,209,597 +3.00(+5.45%)
Feb 09, 2021 58.10 58.10 52.60 55.00 10,146,213 -6.80(-11.00%)
Feb 08, 2021 68.80 68.90 57.50 61.80 12,818,395 -6.50(-9.52%)
Feb 05, 2021 71.70 82.70 65.20 68.30 19,709,750 -2.60(-3.67%)
Feb 04, 2021 87.00 87.40 70.00 70.90 16,127,282 -18.80(-20.96%)
Feb 03, 2021 88.50 97.70 78.90 89.70 22,001,082 +11.50(+14.71%)
Feb 02, 2021 94.80 101.00 60.00 78.20 46,058,008 -54.80(-41.20%)
Feb 01, 2021 170.00 172.50 129.10 133.00 42,955,824 +0.40(+0.30%)
Jan 29, 2021 143.10 160.00 116.00 132.60 60,219,328 +46.30(+53.65%)
Jan 28, 2021 119.80 165.00 65.10 86.30 57,735,256 -112.70(-56.63%)
Jan 27, 2021 203.40 203.60 110.10 199.00 122,470,416 +149.40(+301.21%)
Jan 26, 2021 50.90 51.90 43.70 49.60 40,429,036 +5.40(+12.22%)
Jan 25, 2021 47.10 48.80 38.50 44.20 43,807,408 +9.10(+25.93%)
Jan 22, 2021 29.10 37.40 28.10 35.10 26,827,330 +5.30(+17.79%)
Jan 21, 2021 30.00 30.60 28.50 29.80 6,396,121 +0.10(+0.34%)
Jan 20, 2021 32.90 33.40 27.50 29.70 18,017,410 -0.90(-2.94%)
Jan 19, 2021 28.00 32.00 25.70 30.60 25,335,470 +7.30(+31.33%)
Jan 15, 2021 22.00 25.50 21.80 23.30 16,235,630 +1.50(+6.88%)
Jan 14, 2021 22.20 23.20 21.30 21.80 4,933,086 +0.00(+0.00%)
Jan 13, 2021 23.30 23.80 21.30 21.80 4,565,383 -1.10(-4.80%)
Jan 12, 2021 22.40 23.90 22.30 22.90 4,158,641 +0.90(+4.09%)
Jan 11, 2021 21.60 22.70 21.50 22.00 4,157,124 +0.60(+2.80%)
Jan 08, 2021 20.90 22.11 20.70 21.40 3,955,330 +0.90(+4.39%)
Jan 07, 2021 20.80 21.10 20.20 20.50 2,602,420 +0.40(+1.99%)
Jan 06, 2021 20.30 22.30 19.70 20.10 6,718,663 +0.30(+1.52%)
Jan 05, 2021 19.90 20.30 19.10 19.80 2,797,332 -0.30(-1.49%)
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.