Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.10-0.57 (-7.43%)
At close: 04:00PM EDT
7.13 +0.03 (+0.42%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Time Period:
Sep 29, 2021 - Sep 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 20227.467.616.907.107.1022,446,500
Sep 28, 20227.307.717.117.677.6724,459,500
Sep 27, 20227.167.526.987.457.4533,360,100
Sep 26, 20227.657.976.816.836.8343,284,800
Sep 23, 20227.728.147.657.997.9919,808,700
Sep 22, 20228.628.667.737.857.8526,927,300
Sep 21, 20228.738.968.468.608.6020,213,400
Sep 20, 20229.239.328.628.718.7117,186,900
Sep 19, 20229.079.358.859.189.1823,541,600
Sep 16, 20229.629.688.988.988.9831,817,800
Sep 15, 20229.7510.399.719.889.8825,060,300
Sep 14, 20229.529.939.219.919.9122,078,200
Sep 13, 20229.639.899.459.729.7224,911,200
Sep 12, 202210.0110.759.8510.2210.2247,225,600
Sep 09, 20228.869.738.789.729.7236,352,800
Sep 08, 20228.308.728.248.648.6416,708,600
Sep 07, 20228.078.467.898.398.3921,748,200
Sep 06, 20228.658.758.178.198.1920,866,600
Sep 02, 20228.789.178.358.888.8827,533,100
Sep 01, 20229.039.038.308.588.5826,335,600
Aug 31, 20229.119.288.689.129.1233,009,700
Aug 30, 20229.599.649.039.279.2725,167,500
Aug 29, 20229.049.618.919.479.4739,602,600
Aug 26, 20229.589.678.969.179.1736,395,500
Aug 25, 20229.789.949.319.579.5731,596,300
Aug 24, 20229.599.909.239.589.5850,478,300
Aug 23, 202210.7210.949.479.569.5680,188,100
Aug 22, 202211.3313.0510.3010.4610.46151,158,700
Aug 19, 202218.0418.9617.5018.0218.0252,461,500
Aug 18, 202221.8622.0919.1219.2919.2950,429,000
Aug 17, 202224.5925.4521.2821.3621.3659,412,000
Aug 16, 202224.0126.1623.4024.8124.8172,301,100
Aug 15, 202224.0724.4922.6724.2124.2150,182,700
Aug 12, 202226.9427.2023.9624.4424.4473,386,000
Aug 11, 202224.0726.0823.6825.4625.4679,337,900
Aug 10, 202223.3923.8020.7323.6723.6764,157,000
Aug 09, 202223.2023.8521.7422.4522.4562,368,000
Aug 08, 202224.0627.5023.1023.9623.96132,819,200
Aug 05, 202216.9722.7716.5022.1822.18125,780,200
Aug 04, 202218.9819.7518.2518.6618.6666,585,500
Aug 03, 202217.2018.2716.7818.2118.2141,951,900
Aug 02, 202215.4516.9915.3116.8616.8642,734,200
Aug 01, 202214.3315.5014.3215.3715.3723,919,700
Jul 29, 202214.3114.8714.0414.5614.5618,222,500
Jul 28, 202214.6315.2914.2014.5814.5824,618,700
Jul 27, 202214.2314.5413.8214.4814.4823,192,000
Jul 26, 202214.6614.7313.9414.0314.0321,317,100
Jul 25, 202215.5515.5714.8014.9114.9120,684,400
Jul 22, 202216.7016.8815.2815.5015.5031,469,900
Jul 21, 202217.9018.3716.9517.0017.0039,350,000
Jul 20, 202216.5217.7316.3317.5217.5247,582,900
Jul 19, 202217.4117.8216.2516.3616.3650,521,500
Jul 18, 202215.6016.9615.5316.5416.5454,040,500
Jul 15, 202215.2715.3914.7115.3715.3726,144,400
Jul 14, 202214.9515.6814.7315.0615.0635,302,700
Jul 13, 202215.0515.9314.9015.1415.1436,666,700
Jul 12, 202214.9516.1414.8115.6015.6052,835,300
Jul 11, 202214.4914.9914.0714.9514.9532,394,400
Jul 08, 202213.8915.3213.8414.6614.6648,920,800
Jul 07, 202212.5414.6912.4114.4814.4862,763,200
Jul 06, 202212.6813.0412.1612.5712.5725,762,100
Jul 05, 202213.5513.5812.5612.7812.7830,261,000
Jul 01, 202213.4814.3113.2613.5313.5330,952,600
Jun 30, 202213.4013.8512.9113.5513.5525,348,300
Jun 29, 202213.0713.8912.8013.6513.6527,690,400
Jun 28, 202214.0014.3013.3113.3813.3839,677,100
Jun 27, 202212.5814.7512.3114.1314.1377,601,900
Jun 24, 202212.1712.5711.9312.4712.4780,759,000
Jun 23, 202212.7912.8111.4412.0512.0536,073,100
Jun 22, 202212.5013.2212.3712.6012.6026,660,700
Jun 21, 202212.7512.9312.2212.5012.5030,357,400
Jun 17, 202211.8612.7111.8612.5312.5333,042,300
Jun 16, 202212.2212.5011.4311.7911.7926,518,100
Jun 15, 202211.5512.9711.5412.7712.7737,213,600
Jun 14, 202211.5212.0511.1111.9211.9225,723,500
Jun 13, 202211.9112.2011.0911.4811.4827,916,000
Jun 10, 202212.6312.7312.0712.4312.4326,509,900
Jun 09, 202213.3713.5312.5712.7812.7832,254,800
Jun 08, 202212.8014.2512.7113.5213.5251,742,200
Jun 07, 202212.0213.2511.8113.0713.0740,370,600
Jun 06, 202212.4212.5811.7711.9511.9534,537,900
Jun 03, 202212.7813.0612.1812.4512.4539,226,000
Jun 02, 202212.6913.5412.3013.3013.3045,309,900
Jun 01, 202214.0114.3212.8012.8112.8155,539,700
May 31, 202215.7516.1313.9314.3414.34106,975,100
May 27, 202212.6514.4712.4014.4314.4389,906,000
May 26, 202211.7512.8811.5912.2312.2371,002,400
May 25, 202210.4811.8810.4011.8811.8853,628,000
May 24, 202211.3311.3910.3010.3910.3937,689,300
May 23, 202212.0112.0211.4511.5811.5824,854,400
May 20, 202213.1813.3511.4312.0312.0341,387,900
May 19, 202212.7713.5012.6613.0813.0850,443,600
May 18, 202212.7314.2212.5112.7612.7653,729,400
May 17, 202212.0612.9211.8412.9012.9038,183,500
May 16, 202211.9012.6611.5011.7111.7140,960,000
May 13, 202212.1112.4911.4911.8111.8158,129,300
May 12, 202210.0513.719.7011.2011.20104,887,800
May 11, 202211.5611.659.9110.3710.3758,508,700
May 10, 202213.1514.0111.5011.8411.8455,693,400
May 09, 202213.6313.6312.4312.5212.5240,732,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement