U.S. markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.9700-0.1500 (-4.81%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20203.13003.15002.95002.97002.97006,613,200
Oct 22, 20202.96003.15002.84003.12003.120012,339,600
Oct 21, 20203.10003.13002.98003.00003.00007,277,300
Oct 20, 20203.30003.31003.05003.09003.090015,978,800
Oct 19, 20203.31003.88003.23003.54003.540040,385,100
Oct 16, 20202.87003.29002.80003.04003.040018,565,800
Oct 15, 20202.84002.96002.76002.78002.78009,808,600
Oct 14, 20203.09003.20002.66002.96002.960031,761,300
Oct 13, 20203.90003.91003.52003.54003.540010,164,700
Oct 12, 20204.03004.09004.00004.08004.08003,245,700
Oct 09, 20204.17004.18004.04004.05004.05005,021,400
Oct 08, 20204.13004.18004.02004.14004.14007,868,500
Oct 07, 20204.08004.11003.94004.04004.04006,917,700
Oct 06, 20204.26004.27004.05004.06004.06008,404,200
Oct 05, 20204.30004.36004.05004.13004.13009,468,800
Oct 02, 20204.48004.66004.42004.65004.65003,576,000
Oct 01, 20204.78004.80004.63004.65004.65003,223,800
Sep 30, 20204.80004.95004.70004.71004.71002,457,000
Sep 29, 20204.88004.94004.75004.86004.86002,520,000
Sep 28, 20205.04005.04004.61004.91004.91004,676,500
Sep 25, 20204.64004.93004.50004.88004.88002,375,500
Sep 24, 20204.69004.90004.36004.61004.61004,569,700
Sep 23, 20205.22005.29004.74004.78004.78004,285,200
Sep 22, 20205.22005.32005.14005.21005.21002,090,100
Sep 21, 20205.42005.48005.01005.32005.32004,563,200
Sep 18, 20205.71005.74005.57005.67005.67002,428,500
Sep 17, 20205.67005.79005.58005.72005.72002,619,700
Sep 16, 20205.52005.88005.42005.76005.76004,380,600
Sep 15, 20205.60005.87005.52005.52005.52005,099,300
Sep 14, 20205.84005.87005.51005.54005.54004,638,100
Sep 11, 20206.06006.07005.60005.79005.79004,863,000
Sep 10, 20206.28006.36005.88005.94005.94005,881,800
Sep 09, 20206.54006.54006.11006.26006.26005,578,200
Sep 08, 20206.76006.95006.37006.42006.42006,667,400
Sep 04, 20206.76007.02006.23007.02007.02009,328,800
Sep 03, 20206.94007.14006.48006.60006.600010,626,600
Sep 02, 20207.01007.71006.46007.04007.040043,056,200
Sep 01, 20205.79006.18005.79006.07006.07009,709,400
Aug 31, 20206.33006.45005.76005.88005.88009,820,200
Aug 28, 20206.49006.54006.11006.30006.30009,904,000
Aug 27, 20205.81007.10005.70006.52006.520031,921,200
Aug 26, 20205.45005.67005.33005.60005.60004,419,400
Aug 25, 20205.46005.58005.21005.54005.54005,296,900
Aug 24, 20205.35005.45004.94005.41005.41008,498,200
Aug 21, 20205.68005.68005.18005.19005.19008,216,900
Aug 20, 20205.57005.78005.30005.69005.690013,728,400
Aug 19, 20205.34005.47005.18005.39005.39005,728,300
Aug 18, 20205.57005.57005.13005.35005.35005,790,700
Aug 17, 20205.72005.85005.43005.60005.60007,159,200
Aug 14, 20205.56005.63005.05005.54005.540012,055,800
Aug 13, 20205.10005.77004.82005.31005.310023,259,200
Aug 12, 20204.62004.76004.56004.64004.64002,466,500
Aug 11, 20204.70004.85004.54004.56004.56005,794,800
Aug 10, 20204.65004.74004.35004.47004.47005,048,200
Aug 07, 20204.14005.26004.09004.75004.750024,861,700
Aug 06, 20204.11004.24003.99004.14004.14003,742,600
Aug 05, 20204.08004.17004.07004.15004.15001,702,300
Aug 04, 20204.07004.24004.06004.10004.10003,267,800
Aug 03, 20204.05004.20003.86004.11004.11004,047,100
Jul 31, 20204.08004.15003.95004.04004.04002,592,800
Jul 30, 20204.12004.34004.06004.12004.12003,699,100
Jul 29, 20204.07004.20003.95004.16004.16005,489,400
Jul 28, 20203.85004.25003.84004.15004.15006,226,600
Jul 27, 20204.01004.03003.81003.87003.87002,980,500
Jul 24, 20204.00004.18003.96004.00004.00003,282,400
Jul 23, 20204.08004.18004.00004.06004.06003,614,300
Jul 22, 20204.10004.17004.00004.03004.03002,798,800
Jul 21, 20204.15004.24004.08004.15004.15001,932,000
Jul 20, 20204.21004.23004.07004.15004.15002,393,100
Jul 17, 20204.36004.37004.20004.27004.27002,101,700
Jul 16, 20204.33004.48004.31004.38004.38001,997,500
Jul 15, 20204.37004.58004.22004.50004.50004,830,700
Jul 14, 20204.25004.27004.10004.22004.22003,291,400
Jul 13, 20204.76004.82004.25004.26004.26004,464,800
Jul 10, 20204.39004.60004.38004.60004.60003,306,100
Jul 09, 20204.48004.60004.18004.57004.57004,225,700
Jul 08, 20204.49004.52004.20004.43004.43005,586,800
Jul 07, 20204.18004.29004.08004.13004.13002,667,600
Jul 06, 20204.62004.64004.13004.28004.28005,489,700
Jul 02, 20204.69004.69004.47004.53004.53003,908,400
Jul 01, 20204.26004.60004.26004.57004.57004,914,500
Jun 30, 20204.34004.36004.21004.29004.29003,653,400
Jun 29, 20203.91004.44003.75004.42004.42009,321,600
Jun 26, 20204.26004.69004.15004.18004.18005,601,000
Jun 25, 20204.57004.59004.17004.27004.27008,251,400
Jun 24, 20204.99005.12004.51004.79004.79008,104,100
Jun 23, 20205.37005.40005.04005.10005.10005,699,300
Jun 22, 20205.48005.48005.21005.33005.33004,412,800
Jun 19, 20206.20006.25005.46005.52005.520013,137,400
Jun 18, 20205.35005.72005.34005.63005.63005,619,700
Jun 17, 20205.41005.63005.31005.42005.42003,017,600
Jun 16, 20206.02006.06005.50005.56005.56005,911,900
Jun 15, 20205.42005.93005.30005.80005.80005,541,400
Jun 12, 20205.69005.93005.22005.89005.89007,335,900
Jun 11, 20205.53005.65005.00005.17005.17009,179,400
Jun 10, 20207.30007.35006.28006.29006.290015,322,600
Jun 09, 20206.10006.19005.56005.99005.99007,394,300
Jun 08, 20206.27006.84006.17006.45006.45008,587,100
Jun 05, 20205.78006.15005.64005.91005.91009,240,900
Jun 04, 20205.17005.40005.00005.38005.38008,572,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...