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, 2023 49.10 50.55 48.70 50.10 1,900,337 +0.40(+0.80%)
Mar 30, 2023 51.10 51.60 48.65 49.70 2,019,201 -0.30(-0.60%)
Mar 29, 2023 51.40 52.08 48.30 50.00 2,800,132 -1.50(-2.91%)
Mar 28, 2023 45.10 55.00 44.60 51.50 8,963,551 +6.00(+13.19%)
Mar 27, 2023 45.10 45.80 43.00 45.50 2,028,585 +0.80(+1.79%)
Mar 24, 2023 44.00 45.40 43.80 44.70 1,052,826 +0.00(+0.00%)
Mar 23, 2023 44.40 46.80 43.40 44.70 1,942,208 +1.30(+3.00%)
Mar 22, 2023 47.30 47.50 43.10 43.40 3,135,898 -0.70(-1.59%)
Mar 21, 2023 43.30 44.46 42.12 44.10 2,060,190 +1.40(+3.28%)
Mar 20, 2023 42.50 43.80 41.40 42.70 1,753,038 +0.90(+2.15%)
Mar 17, 2023 43.00 43.40 41.08 41.80 2,743,356 -2.10(-4.78%)
Mar 16, 2023 42.20 46.50 40.60 43.90 2,816,036 +1.80(+4.28%)
Mar 15, 2023 45.30 46.10 41.50 42.10 3,619,968 -4.30(-9.27%)
Mar 14, 2023 54.80 55.10 43.60 46.40 6,472,841 -8.20(-15.02%)
Mar 13, 2023 54.40 55.60 52.40 54.60 1,549,070 +0.80(+1.49%)
Mar 10, 2023 55.60 56.20 53.00 53.80 1,557,477 -2.70(-4.78%)
Mar 09, 2023 57.40 59.20 55.60 56.50 1,609,521 -1.90(-3.25%)
Mar 08, 2023 60.40 61.25 56.72 58.40 1,977,480 -1.70(-2.83%)
Mar 07, 2023 62.30 63.50 60.00 60.10 1,613,234 -2.40(-3.84%)
Mar 06, 2023 65.70 67.50 62.50 62.50 2,612,241 -3.30(-5.02%)
Mar 03, 2023 62.00 66.90 61.40 65.80 3,475,026 +4.80(+7.87%)
Mar 02, 2023 62.40 63.70 59.00 61.00 2,825,925 -4.70(-7.15%)
Mar 01, 2023 68.00 71.07 64.60 65.70 4,102,026 -5.70(-7.98%)
Feb 28, 2023 77.80 85.30 71.10 71.40 11,179,518 -4.70(-6.18%)
Feb 27, 2023 63.10 81.90 61.90 76.10 12,195,965 +14.10(+22.74%)
Feb 24, 2023 61.30 62.40 59.90 62.00 2,349,826 -0.30(-0.48%)
Feb 23, 2023 62.90 66.50 59.10 62.30 4,219,105 -0.30(-0.48%)
Feb 22, 2023 64.20 67.90 60.20 62.60 6,835,561 +1.60(+2.62%)
Feb 21, 2023 54.70 62.00 54.40 61.00 7,326,444 +8.60(+16.41%)
Feb 17, 2023 53.20 55.30 52.10 52.40 2,759,240 -0.10(-0.19%)
Feb 16, 2023 52.40 54.90 50.50 52.50 3,193,076 +0.80(+1.55%)
Feb 15, 2023 45.60 52.70 45.30 51.70 4,643,474 +6.70(+14.89%)
Feb 14, 2023 45.50 46.20 43.90 45.00 3,743,061 -1.80(-3.85%)
Feb 13, 2023 47.50 49.10 45.80 46.80 2,618,900 -2.20(-4.49%)
Feb 10, 2023 52.10 52.10 46.40 49.00 3,867,076 -4.60(-8.58%)
Feb 09, 2023 58.70 58.80 51.40 53.60 2,891,870 -3.60(-6.29%)
Feb 08, 2023 61.20 61.30 56.10 57.20 3,126,619 -4.60(-7.44%)
Feb 07, 2023 69.40 69.60 60.50 61.80 4,736,219 -6.20(-9.12%)
Feb 06, 2023 63.10 73.30 60.50 68.00 6,216,442 +7.20(+11.84%)
Feb 03, 2023 60.90 67.70 60.30 60.80 5,235,337 +0.00(+0.00%)
Feb 02, 2023 62.80 64.50 59.30 60.80 4,945,925 +3.70(+6.48%)
Feb 01, 2023 53.00 57.95 52.70 57.10 3,672,465 +3.60(+6.73%)
Jan 31, 2023 51.00 53.50 50.00 53.50 2,182,088 +3.40(+6.79%)
Jan 30, 2023 52.80 53.40 49.50 50.10 3,397,318 -5.00(-9.07%)
Jan 27, 2023 52.50 56.15 51.01 55.10 3,346,969 +2.30(+4.36%)
Jan 26, 2023 55.00 56.10 51.00 52.80 2,148,274 -0.50(-0.94%)
Jan 25, 2023 54.30 54.70 52.80 53.30 2,282,464 -1.70(-3.09%)
Jan 24, 2023 59.50 60.10 54.00 55.00 2,423,127 -1.60(-2.83%)
Jan 23, 2023 55.30 59.20 54.20 56.60 3,392,238 +1.40(+2.54%)
Jan 20, 2023 55.30 58.05 54.50 55.20 3,157,197 +0.00(+0.00%)
Jan 19, 2023 54.70 56.50 52.60 55.20 2,962,072 -1.30(-2.30%)
Jan 18, 2023 63.70 65.50 54.60 56.50 6,193,636 -4.20(-6.92%)
Jan 17, 2023 53.70 61.70 50.60 60.70 5,739,731 +10.10(+19.96%)
Jan 13, 2023 48.40 51.40 47.70 50.60 2,592,040 +0.40(+0.80%)
Jan 12, 2023 50.90 53.50 47.40 50.20 4,180,312 +1.00(+2.03%)
Jan 11, 2023 44.30 49.80 43.20 49.20 5,352,791 +8.60(+21.18%)
Jan 10, 2023 39.10 40.75 39.10 40.60 1,258,285 +1.30(+3.31%)
Jan 09, 2023 39.20 40.20 37.90 39.30 1,710,585 +0.80(+2.08%)
Jan 06, 2023 39.80 39.90 37.70 38.50 1,530,547 -1.10(-2.78%)
Jan 05, 2023 40.30 40.60 38.60 39.60 1,265,884 -1.30(-3.18%)
Jan 04, 2023 40.00 41.55 38.40 40.90 1,786,229 +1.60(+4.07%)
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.