AMC Entertainment Holdings Inc (NY: AMC )

14.52 USD -1.42 (-8.91%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 37.54 39.19 36.79 37.02 52,996,186 -1.11(-2.91%)
Jul 29, 2021 38.00 40.25 37.47 38.13 59,405,630 -0.77(-1.98%)
Jul 28, 2021 37.41 39.56 36.08 38.90 70,943,585 +0.89(+2.34%)
Jul 27, 2021 39.99 40.30 37.06 38.01 55,249,705 -2.28(-5.66%)
Jul 26, 2021 38.32 40.85 37.57 40.29 97,896,684 +3.30(+8.92%)
Jul 23, 2021 37.78 38.40 34.69 36.99 85,475,343 -0.25(-0.67%)
Jul 22, 2021 40.16 41.74 37.15 37.24 93,747,230 -3.54(-8.68%)
Jul 21, 2021 41.80 46.55 40.11 40.78 157,888,317 -2.31(-5.36%)
Jul 20, 2021 35.14 44.39 35.13 43.09 168,359,245 +8.47(+24.47%)
Jul 19, 2021 32.95 35.34 31.15 34.62 112,743,910 -0.34(-0.97%)
Jul 16, 2021 37.83 38.55 34.30 34.96 126,825,758 -1.04(-2.89%)
Jul 15, 2021 32.20 37.39 32.14 36.00 198,987,200 +2.57(+7.69%)
Jul 14, 2021 38.80 39.13 33.24 33.43 137,228,705 -5.92(-15.04%)
Jul 13, 2021 40.57 42.14 38.70 39.35 86,501,343 -3.26(-7.65%)
Jul 12, 2021 44.29 46.55 42.07 42.61 62,564,031 -3.58(-7.75%)
Jul 09, 2021 48.37 48.92 45.88 46.19 57,858,792 -1.75(-3.65%)
Jul 08, 2021 40.95 49.79 38.76 47.94 144,806,565 +2.87(+6.37%)
Jul 07, 2021 47.70 48.99 42.80 45.07 95,157,175 -4.89(-9.79%)
Jul 06, 2021 53.46 55.07 49.70 49.96 62,239,671 -2.00(-3.85%)
Jul 02, 2021 52.77 53.25 47.77 51.96 90,762,340 -2.26(-4.17%)
Jul 01, 2021 56.86 57.71 52.53 54.22 57,648,545 -2.46(-4.34%)
Jun 30, 2021 56.00 58.18 54.65 56.68 58,907,860 +0.25(+0.44%)
Jun 29, 2021 59.06 61.00 56.18 56.43 63,525,512 -1.68(-2.89%)
Jun 28, 2021 55.10 59.36 54.33 58.11 99,205,591 +4.05(+7.49%)
Jun 25, 2021 55.75 56.29 52.97 54.06 77,597,331 -2.64(-4.66%)
Jun 24, 2021 57.98 58.76 55.66 56.70 80,235,537 -1.60(-2.74%)
Jun 23, 2021 57.04 61.10 56.80 58.30 116,235,096 +0.03(+0.05%)
Jun 22, 2021 54.10 58.74 51.05 58.27 169,265,322 +2.58(+4.63%)
Jun 21, 2021 61.34 63.00 53.43 55.69 185,687,302 -3.57(-6.02%)
Jun 18, 2021 61.26 64.96 56.85 59.26 243,662,001 -1.47(-2.42%)
Jun 17, 2021 54.00 63.83 52.98 60.73 302,990,970 +5.55(+10.06%)
Jun 16, 2021 56.14 57.34 51.86 55.18 166,237,218 -3.86(-6.54%)
Jun 15, 2021 58.39 64.70 56.73 59.04 285,220,915 +2.04(+3.58%)
Jun 14, 2021 51.83 60.55 51.52 57.00 300,922,878 +7.60(+15.38%)
Jun 11, 2021 44.68 49.60 42.01 49.40 218,006,575 +6.59(+15.39%)
Jun 10, 2021 47.93 51.50 39.71 42.81 223,647,322 -6.53(-13.23%)
Jun 09, 2021 52.20 53.39 48.12 49.34 149,960,015 -5.71(-10.37%)
Jun 08, 2021 57.16 60.62 52.77 55.05 214,139,768 +0.05(+0.09%)
Jun 07, 2021 52.38 59.68 51.50 55.00 348,267,427 +7.09(+14.80%)
Jun 04, 2021 48.79 57.48 46.04 47.91 337,710,124 -3.43(-6.68%)
Jun 03, 2021 58.10 68.80 37.66 51.34 596,208,171 -11.21(-17.92%)
Jun 02, 2021 37.52 72.62 35.59 62.55 764,208,429 +30.51(+95.22%)
Jun 01, 2021 31.89 33.53 28.53 32.04 500,136,575 +5.92(+22.66%)
May 28, 2021 31.81 36.72 24.17 26.12 660,623,692 -0.40(-1.51%)
May 27, 2021 18.61 29.76 18.31 26.52 703,544,677 +6.96(+35.58%)
May 26, 2021 17.76 19.95 17.26 19.56 378,325,892 +3.15(+19.20%)
May 25, 2021 13.61 16.67 13.55 16.41 212,093,299 +2.73(+19.96%)
May 24, 2021 12.38 13.96 12.17 13.68 113,102,802 +1.60(+13.25%)
May 21, 2021 12.61 12.84 12.05 12.08 53,938,079 -0.47(-3.75%)
May 20, 2021 12.59 12.99 12.03 12.55 61,264,353 -0.09(-0.71%)
May 19, 2021 12.95 13.31 12.14 12.64 88,792,014 -1.39(-9.91%)
May 18, 2021 14.25 14.67 13.59 14.03 172,094,638 +0.08(+0.57%)
May 17, 2021 13.67 14.38 13.39 13.95 156,005,370 +0.97(+7.47%)
May 14, 2021 13.31 14.34 12.57 12.98 207,589,974 +0.21(+1.64%)
May 13, 2021 10.88 14.20 10.64 12.77 296,018,262 +2.45(+23.74%)
May 12, 2021 10.03 10.62 10.02 10.32 54,310,394 +0.27(+2.69%)
May 11, 2021 9.930 10.48 9.600 10.05 49,528,888 +0.31(+3.18%)
May 10, 2021 9.900 10.15 9.560 9.740 40,702,908 +0.23(+2.42%)
May 07, 2021 9.320 9.790 9.140 9.510 38,245,536 +0.51(+5.67%)
May 06, 2021 9.330 9.330 8.930 9.000 39,498,771 -0.17(-1.85%)
May 05, 2021 9.370 9.570 9.080 9.170 27,581,541 -0.22(-2.34%)
May 04, 2021 9.630 9.750 9.050 9.390 35,133,670 -0.32(-3.30%)
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.