AMC - AMC Entertainment Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20197.888.157.888.058.051,586,070
Dec 05, 20197.958.027.777.877.872,747,300
Dec 04, 20198.308.327.887.937.934,293,000
Dec 03, 20198.578.588.218.278.273,652,300
Dec 02, 20198.248.718.228.678.674,166,700
Nov 29, 20198.268.408.088.188.182,408,200
Nov 29, 20190.2 Dividend
Nov 27, 20198.008.658.008.438.235,745,500
Nov 26, 20198.408.407.907.907.714,773,400
Nov 25, 20198.088.458.058.388.183,560,400
Nov 22, 20197.968.067.477.967.775,706,200
Nov 21, 20198.148.337.877.947.754,393,200
Nov 20, 20198.498.498.118.137.944,155,800
Nov 19, 20198.659.058.408.478.275,931,000
Nov 18, 20198.758.798.228.478.277,317,300
Nov 15, 20198.988.998.718.768.553,221,300
Nov 14, 20198.779.018.678.888.673,248,900
Nov 13, 20199.259.288.548.808.596,797,100
Nov 12, 20199.549.629.289.289.062,388,300
Nov 11, 20199.559.679.279.549.311,642,800
Nov 08, 20199.379.739.249.629.392,382,500
Nov 07, 20199.9410.359.129.249.025,583,600
Nov 06, 20199.799.869.569.699.461,760,500
Nov 05, 20199.7910.099.769.789.552,287,700
Nov 04, 20199.749.809.499.759.522,042,200
Nov 01, 20199.459.849.339.629.392,177,100
Oct 31, 20199.499.549.209.379.151,881,300
Oct 30, 20199.789.799.219.409.182,826,400
Oct 29, 20199.909.969.749.819.581,227,400
Oct 28, 20199.7810.069.759.919.671,195,000
Oct 25, 20199.589.819.389.729.491,570,900
Oct 24, 20199.909.939.339.609.372,546,900
Oct 23, 20199.8210.149.729.879.642,828,100
Oct 22, 20199.219.919.199.769.532,210,100
Oct 21, 20199.439.549.189.229.001,804,800
Oct 18, 20199.329.459.209.369.141,763,900
Oct 17, 20199.379.409.159.349.121,669,500
Oct 16, 20199.229.559.229.349.122,323,600
Oct 15, 20199.059.498.979.178.954,099,100
Oct 14, 20199.189.258.788.958.742,675,200
Oct 11, 20199.289.509.199.229.002,172,700
Oct 10, 20199.369.429.129.168.942,106,900
Oct 09, 20199.879.879.059.399.174,617,100
Oct 08, 20199.709.919.439.839.602,391,800
Oct 07, 20199.729.969.669.789.551,493,100
Oct 04, 20199.9510.049.659.829.592,521,300
Oct 03, 201910.1410.189.819.939.692,782,000
Oct 02, 201910.5410.559.9010.229.982,197,500
Oct 01, 201910.7510.9510.6010.6210.371,288,400
Sep 30, 201910.8210.9710.6510.7010.451,297,100
Sep 27, 201910.8711.0510.6810.7810.52956,000
Sep 26, 201910.8110.9510.5010.8210.561,938,200
Sep 25, 201910.7111.1410.5810.8110.551,883,300
Sep 24, 201910.8010.9110.6210.7110.461,563,900
Sep 23, 201910.8010.9210.4410.7210.472,234,500
Sep 20, 201910.7611.1510.6210.8510.592,292,800
Sep 19, 201911.1711.2310.7410.7710.512,771,100
Sep 18, 201911.4811.5411.0811.1710.901,939,000
Sep 17, 201911.8911.9011.3211.4911.222,098,900
Sep 16, 201911.8512.1311.8211.9111.631,572,200
Sep 13, 201911.8011.9811.6711.9611.681,654,500
Sep 12, 201911.7411.8711.5211.7011.421,697,500
Sep 11, 201911.6611.8711.4711.7411.461,436,300
Sep 10, 201911.6511.7911.4711.6511.371,936,300
Sep 09, 201911.5711.7611.3611.6811.401,895,800
Sep 06, 201911.8211.9711.5011.5211.251,692,600
Sep 06, 20190.2 Dividend
Sep 05, 201911.9112.0611.8012.0211.542,390,000
Sep 04, 201911.5311.8011.4311.7111.241,983,500
Sep 03, 201911.1911.4710.9711.4010.942,483,100
Aug 30, 201911.3311.3911.0011.1110.671,813,100
Aug 29, 201911.3611.5011.2411.3010.851,437,400
Aug 28, 201910.8111.3110.6111.2510.801,529,200
Aug 27, 201911.3711.3710.7410.8610.432,628,400
Aug 26, 201911.1211.3811.0311.3110.861,420,900
Aug 23, 201911.4211.4710.8711.0110.573,099,100
Aug 22, 201911.4411.6011.2311.5111.052,147,700
Aug 21, 201911.4011.5711.2311.4110.951,652,900
Aug 20, 201911.3811.5411.2611.3410.891,253,500
Aug 19, 201911.4011.6411.2411.3910.931,562,300
Aug 16, 201910.9511.3010.9011.1510.701,882,300
Aug 15, 201910.7010.8610.4610.8410.412,098,000
Aug 14, 201911.4811.5010.7410.7510.323,809,600
Aug 13, 201911.7212.2611.5511.6711.203,037,700
Aug 12, 201912.1212.4011.6011.7611.292,489,400
Aug 09, 201911.9712.3611.8012.1811.693,552,100
Aug 08, 201912.1512.4911.4512.0111.538,409,000
Aug 07, 201911.1011.4510.9211.3510.903,239,700
Aug 06, 201911.1611.4111.0011.3210.871,790,500
Aug 05, 201911.4311.4810.8911.1010.662,861,200
Aug 02, 201911.2011.6411.0811.6211.162,870,100
Aug 01, 201911.7011.8211.0411.2610.814,601,900
Jul 31, 201911.7511.9811.5511.8311.362,818,700
Jul 30, 201911.3411.7411.1311.7411.272,778,100
Jul 29, 201911.3011.4510.9311.4510.992,746,700
Jul 26, 201911.0011.3010.9511.2510.802,339,900
Jul 25, 201910.8111.0210.6710.9410.502,211,400
Jul 24, 201910.3310.8910.3310.7810.352,660,900
Jul 23, 201910.2610.5310.1810.309.892,987,200
Jul 22, 201910.6410.9010.0710.419.995,519,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...