Skip to main content

AMC Entertainment Holdings (NY: AMC )

3.720 -0.620 (-14.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 22.00 22.00 20.00 20.10 2,963,036 -1.10(-5.19%)
Dec 31, 2020 21.20 21.20 21.20 4,013,407 -0.40(-1.85%)
Dec 30, 2020 23.00 23.00 21.30 21.60 4,013,407 -1.30(-5.68%)
Dec 29, 2020 24.40 24.60 22.80 22.90 2,087,336 -1.00(-4.18%)
Dec 28, 2020 26.30 26.30 23.60 23.90 2,383,666 -1.20(-4.78%)
Dec 24, 2020 25.90 26.00 24.80 25.10 1,109,410 -0.50(-1.95%)
Dec 23, 2020 25.80 26.50 25.40 25.60 1,568,613 -0.30(-1.16%)
Dec 22, 2020 27.30 27.50 25.20 25.90 2,165,103 -0.90(-3.36%)
Dec 21, 2020 26.10 27.40 25.80 26.80 2,252,450 -1.20(-4.29%)
Dec 18, 2020 28.50 28.50 27.60 28.00 2,194,160 -0.50(-1.75%)
Dec 17, 2020 28.00 29.50 27.40 28.50 2,372,336 +0.70(+2.52%)
Dec 16, 2020 28.70 28.90 27.20 27.80 2,527,330 -0.80(-2.80%)
Dec 15, 2020 32.40 32.40 27.60 28.60 5,428,627 -3.30(-10.34%)
Dec 14, 2020 40.10 40.10 30.00 31.90 6,705,815 -7.30(-18.62%)
Dec 11, 2020 40.40 42.50 38.70 39.20 2,231,030 -1.70(-4.16%)
Dec 10, 2020 37.90 41.00 37.70 40.90 1,916,833 +2.30(+5.96%)
Dec 09, 2020 42.20 43.30 37.50 38.60 2,093,203 -1.20(-3.02%)
Dec 08, 2020 36.10 40.20 36.10 39.80 2,938,720 +4.20(+11.80%)
Dec 07, 2020 34.50 37.40 33.30 35.60 2,040,603 +0.50(+1.42%)
Dec 04, 2020 37.50 37.60 33.00 35.10 3,315,720 -1.20(-3.31%)
Dec 03, 2020 40.10 42.20 35.00 36.30 6,586,713 -6.90(-15.97%)
Dec 02, 2020 40.80 43.40 39.50 43.20 1,176,436 +1.70(+4.10%)
Dec 01, 2020 44.30 44.30 40.90 41.50 1,224,207 -1.20(-2.81%)
Nov 30, 2020 44.10 44.50 39.90 42.70 1,652,003 -1.80(-4.04%)
Nov 27, 2020 45.40 46.20 43.60 44.50 1,009,730 -0.40(-0.89%)
Nov 25, 2020 45.70 48.50 42.00 44.90 2,264,730 -0.90(-1.97%)
Nov 24, 2020 41.60 50.00 41.50 45.80 6,250,449 +6.90(+17.74%)
Nov 23, 2020 35.10 38.50 34.10 38.90 3,103,628 +5.40(+16.12%)
Nov 20, 2020 32.50 33.70 32.10 33.50 1,708,870 +1.60(+5.02%)
Nov 19, 2020 31.60 33.80 31.50 31.90 1,392,416 -0.70(-2.15%)
Nov 18, 2020 30.80 33.70 30.10 32.60 3,165,283 +2.80(+9.40%)
Nov 17, 2020 30.10 30.40 29.00 29.80 2,242,392 -1.30(-4.18%)
Nov 16, 2020 33.90 33.90 30.50 31.10 4,737,525 +1.40(+4.71%)
Nov 13, 2020 29.80 29.90 27.80 29.70 2,245,180 +0.30(+1.02%)
Nov 12, 2020 30.70 30.70 29.20 29.40 1,473,850 -1.90(-6.07%)
Nov 11, 2020 32.30 32.40 30.00 31.30 2,401,912 -3.80(-10.83%)
Nov 10, 2020 39.90 40.30 33.40 35.10 4,187,155 -2.60(-6.90%)
Nov 09, 2020 42.70 43.90 32.30 37.70 13,211,578 +12.80(+51.41%)
Nov 06, 2020 24.30 26.20 23.30 24.90 904,940 +0.30(+1.22%)
Nov 05, 2020 23.50 25.70 22.70 24.60 802,907 +1.50(+6.49%)
Nov 04, 2020 24.00 24.30 22.40 23.10 758,916 -0.30(-1.28%)
Nov 03, 2020 23.40 25.90 23.00 23.40 1,540,233 +1.90(+8.84%)
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.