Skip to main content

AMC Entertainment Holdings (NY: AMC )

3.685 -0.655 (-15.09%)
Streaming Delayed Price Updated: 12:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 138.77 140.08 137.83 139.14 80,161 +0.75(+0.54%)
Mar 28, 2019 138.67 140.08 136.89 138.39 133,477 -0.66(-0.47%)
Mar 27, 2019 139.89 141.20 136.61 139.05 136,011 -0.94(-0.67%)
Mar 26, 2019 144.95 145.79 137.74 139.99 183,052 -3.37(-2.35%)
Mar 25, 2019 140.92 146.12 140.64 143.36 144,262 +2.25(+1.59%)
Mar 22, 2019 143.83 145.14 140.92 141.11 121,218 -3.37(-2.33%)
Mar 21, 2019 140.08 146.08 140.08 144.48 166,701 +4.31(+3.07%)
Mar 20, 2019 137.83 141.95 137.64 140.17 139,051 +1.97(+1.42%)
Mar 19, 2019 141.58 142.70 136.99 138.21 121,324 -2.34(-1.67%)
Mar 18, 2019 135.58 140.83 134.74 140.55 345,702 +4.69(+3.45%)
Mar 15, 2019 135.58 138.06 135.11 135.86 187,965 +0.19(+0.14%)
Mar 14, 2019 135.77 136.89 132.58 135.68 116,700 +0.47(+0.35%)
Mar 13, 2019 134.46 138.21 133.71 135.21 136,971 +0.09(+0.07%)
Mar 12, 2019 137.92 138.11 134.64 135.11 108,493 -2.16(-1.57%)
Mar 11, 2019 138.39 140.92 136.33 137.27 144,918 -0.66(-0.48%)
Mar 08, 2019 135.86 138.11 134.55 137.92 92,563 +1.12(+0.82%)
Mar 07, 2019 139.85 140.40 135.69 136.80 124,304 -3.05(-2.18%)
Mar 06, 2019 144.47 145.58 139.29 139.85 169,954 -4.53(-3.14%)
Mar 05, 2019 144.66 146.88 140.96 144.38 228,549 +1.11(+0.77%)
Mar 04, 2019 148.91 149.28 139.20 143.27 374,407 -4.62(-3.12%)
Mar 01, 2019 144.75 152.51 140.50 147.89 1,086,830 +18.21(+14.04%)
Feb 28, 2019 128.66 132.92 128.30 129.68 233,631 +1.48(+1.15%)
Feb 27, 2019 125.25 129.87 124.41 128.20 150,333 +2.87(+2.29%)
Feb 26, 2019 126.08 127.46 120.90 125.34 210,209 -0.74(-0.59%)
Feb 25, 2019 129.59 130.88 126.08 126.08 147,017 -2.13(-1.66%)
Feb 22, 2019 127.93 132.36 127.19 128.20 108,403 +1.57(+1.24%)
Feb 21, 2019 126.17 128.39 125.43 126.63 79,301 +0.28(+0.22%)
Feb 20, 2019 123.12 128.30 122.48 126.36 191,669 +4.34(+3.56%)
Feb 19, 2019 126.82 128.11 121.83 122.01 221,623 -5.45(-4.28%)
Feb 15, 2019 126.91 130.70 126.17 127.46 110,048 +1.29(+1.03%)
Feb 14, 2019 124.23 129.41 123.49 126.17 126,963 +1.29(+1.04%)
Feb 13, 2019 122.94 124.88 121.55 124.88 163,934 +2.31(+1.89%)
Feb 12, 2019 122.01 123.49 118.50 122.56 249,088 +0.83(+0.68%)
Feb 11, 2019 127.00 127.46 119.98 121.73 183,522 -5.08(-4.01%)
Feb 08, 2019 122.75 127.00 122.75 126.82 68,623 +3.70(+3.00%)
Feb 07, 2019 126.36 127.09 122.19 123.12 161,728 -4.34(-3.41%)
Feb 06, 2019 129.31 130.28 127.09 127.46 110,295 -2.59(-1.99%)
Feb 05, 2019 132.64 134.86 128.39 130.05 128,151 -2.59(-1.95%)
Feb 04, 2019 130.98 133.66 129.59 132.64 92,908 +1.48(+1.13%)
Feb 01, 2019 134.21 134.21 129.03 131.16 137,279 -4.25(-3.14%)
Jan 31, 2019 131.07 135.78 130.96 135.41 97,997 +4.90(+3.75%)
Jan 30, 2019 132.64 132.64 128.85 130.51 59,066 -0.65(-0.49%)
Jan 29, 2019 129.96 132.36 129.41 131.16 67,150 +1.66(+1.28%)
Jan 28, 2019 129.13 130.98 128.30 129.50 74,538 +0.00(+0.00%)
Jan 25, 2019 133.01 134.03 128.66 129.50 83,585 -2.22(-1.68%)
Jan 24, 2019 127.65 131.90 127.00 131.72 64,194 +4.25(+3.34%)
Jan 23, 2019 125.61 133.10 125.43 127.46 160,183 +2.59(+2.07%)
Jan 22, 2019 129.50 129.68 123.86 124.88 172,595 -8.78(-6.57%)
Jan 18, 2019 130.88 134.58 130.88 133.66 103,178 +3.24(+2.48%)
Jan 17, 2019 130.24 133.66 130.24 130.42 89,616 +0.09(+0.07%)
Jan 16, 2019 132.09 134.91 129.78 130.33 103,813 -1.94(-1.47%)
Jan 15, 2019 131.07 133.56 129.13 132.27 69,957 +1.66(+1.27%)
Jan 14, 2019 129.22 131.81 127.56 130.61 152,998 +0.92(+0.71%)
Jan 11, 2019 127.19 130.10 125.80 129.68 62,597 +2.77(+2.19%)
Jan 10, 2019 127.56 128.67 124.32 126.91 105,642 -2.03(-1.58%)
Jan 09, 2019 136.25 136.34 128.39 128.94 156,178 -5.73(-4.25%)
Jan 08, 2019 131.35 135.88 130.24 134.67 121,461 +4.16(+3.19%)
Jan 07, 2019 125.25 131.81 123.58 130.51 121,437 +5.36(+4.28%)
Jan 04, 2019 122.19 126.54 120.35 125.15 110,892 +4.44(+3.68%)
Jan 03, 2019 118.31 125.15 116.74 120.72 150,638 +1.57(+1.32%)
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.