Skip to main content

AMC Entertainment Holdings (NY: AMC )

4.400 -0.030 (-0.68%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 4.470 4.510 4.332 4.400 9,308,566 -0.03(-0.68%)
Oct 03, 2024 4.300 4.500 4.290 4.430 5,877,015 +0.06(+1.37%)
Oct 02, 2024 4.390 4.460 4.361 4.370 5,459,231 -0.03(-0.68%)
Oct 01, 2024 4.620 4.638 4.390 4.400 7,993,993 -0.15(-3.30%)
Sep 30, 2024 4.510 4.690 4.490 4.550 9,091,040 +0.05(+1.11%)
Sep 27, 2024 4.550 4.660 4.500 4.500 7,075,239 -0.04(-0.88%)
Sep 26, 2024 4.450 4.550 4.390 4.540 9,015,684 +0.16(+3.65%)
Sep 25, 2024 4.510 4.520 4.360 4.380 12,628,900 -0.14(-3.10%)
Sep 24, 2024 4.700 4.700 4.510 4.520 11,833,636 -0.14(-3.00%)
Sep 23, 2024 4.720 4.720 4.565 4.660 12,023,050 -0.10(-2.10%)
Sep 20, 2024 4.700 4.805 4.635 4.760 27,893,808 +0.05(+1.06%)
Sep 19, 2024 4.870 4.895 4.660 4.710 10,324,116 -0.07(-1.46%)
Sep 18, 2024 4.850 4.900 4.750 4.780 8,315,189 -0.04(-0.83%)
Sep 17, 2024 4.900 4.950 4.800 4.820 6,509,765 -0.03(-0.62%)
Sep 16, 2024 4.950 5.010 4.850 4.850 7,414,347 -0.11(-2.22%)
Sep 13, 2024 4.930 5.015 4.900 4.960 4,974,280 +0.06(+1.22%)
Sep 12, 2024 4.900 5.015 4.891 4.900 5,814,575 -0.05(-1.01%)
Sep 11, 2024 4.870 4.975 4.715 4.950 7,742,090 +0.00(+0.00%)
Sep 10, 2024 5.020 5.040 4.870 4.950 7,724,705 -0.06(-1.20%)
Sep 09, 2024 4.880 5.110 4.870 5.010 11,894,420 +0.03(+0.60%)
Sep 06, 2024 4.740 4.980 4.650 4.980 12,999,743 +0.25(+5.29%)
Sep 05, 2024 4.720 4.830 4.685 4.730 5,376,824 +0.03(+0.64%)
Sep 04, 2024 4.630 4.780 4.610 4.700 5,087,310 +0.07(+1.51%)
Sep 03, 2024 4.830 4.850 4.630 4.630 9,148,634 -0.19(-3.94%)
Aug 30, 2024 4.890 4.920 4.790 4.820 7,669,154 +0.00(+0.00%)
Aug 29, 2024 4.910 4.955 4.760 4.820 7,423,754 +0.08(+1.69%)
Aug 28, 2024 4.990 5.020 4.710 4.740 10,925,947 -0.25(-5.01%)
Aug 27, 2024 5.050 5.090 4.990 4.990 5,787,416 -0.06(-1.19%)
Aug 26, 2024 5.080 5.250 5.035 5.050 11,988,203 +0.00(+0.00%)
Aug 23, 2024 4.960 5.070 4.930 5.050 9,168,499 +0.13(+2.64%)
Aug 22, 2024 5.010 5.050 4.900 4.920 6,452,314 -0.09(-1.80%)
Aug 21, 2024 4.990 5.060 4.980 5.010 5,310,420 +0.01(+0.20%)
Aug 20, 2024 5.000 5.020 4.920 5.000 5,814,359 -0.01(-0.20%)
Aug 19, 2024 5.030 5.100 4.975 5.010 8,765,137 +0.02(+0.40%)
Aug 16, 2024 5.100 5.150 4.980 4.990 9,340,613 -0.14(-2.73%)
Aug 15, 2024 5.140 5.155 5.090 5.130 9,329,198 +0.01(+0.20%)
Aug 14, 2024 5.140 5.180 4.980 5.120 9,920,778 -0.03(-0.58%)
Aug 13, 2024 5.050 5.160 5.010 5.150 7,824,661 +0.11(+2.18%)
Aug 12, 2024 5.050 5.180 4.960 5.040 11,079,293 +0.04(+0.80%)
Aug 09, 2024 4.990 5.160 4.970 5.000 8,433,477 -0.08(-1.57%)
Aug 08, 2024 4.860 5.090 4.840 5.080 9,971,005 +0.26(+5.39%)
Aug 07, 2024 5.120 5.210 4.780 4.820 14,165,162 -0.26(-5.12%)
Aug 06, 2024 5.010 5.160 4.930 5.080 11,267,433 +0.13(+2.63%)
Aug 05, 2024 4.410 5.120 4.410 4.950 20,809,088 +0.01(+0.20%)
Aug 02, 2024 4.990 5.080 4.890 4.940 16,404,545 -0.18(-3.52%)
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.