AMC - AMC Entertainment Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201911.4411.6011.2311.5111.512,147,700
Aug 21, 201911.4011.5711.2311.4111.411,652,900
Aug 20, 201911.3811.5411.2611.3411.341,253,500
Aug 19, 201911.4011.6411.2411.3911.391,562,300
Aug 16, 201910.9511.3010.9011.1511.151,882,300
Aug 15, 201910.7010.8610.4610.8410.842,098,000
Aug 14, 201911.4811.5010.7410.7510.753,809,600
Aug 13, 201911.7212.2611.5511.6711.673,037,700
Aug 12, 201912.1212.4011.6011.7611.762,489,400
Aug 09, 201911.9712.3611.8012.1812.183,552,100
Aug 08, 201912.1512.4911.4512.0112.018,409,000
Aug 07, 201911.1011.4510.9211.3511.353,239,700
Aug 06, 201911.1611.4111.0011.3211.321,790,500
Aug 05, 201911.4311.4810.8911.1011.102,861,200
Aug 02, 201911.2011.6411.0811.6211.622,870,100
Aug 01, 201911.7011.8211.0411.2611.264,601,900
Jul 31, 201911.7511.9811.5511.8311.832,818,700
Jul 30, 201911.3411.7411.1311.7411.742,778,100
Jul 29, 201911.3011.4510.9311.4511.452,746,700
Jul 26, 201911.0011.3010.9511.2511.252,339,900
Jul 25, 201910.8111.0210.6710.9410.942,211,400
Jul 24, 201910.3310.8910.3310.7810.782,660,900
Jul 23, 201910.2610.5310.1810.3010.302,987,200
Jul 22, 201910.6410.9010.0710.4110.415,519,500
Jul 19, 20199.9511.049.9310.5410.5411,042,800
Jul 18, 20199.629.909.499.629.622,066,900
Jul 17, 20199.789.949.649.819.811,753,200
Jul 16, 20199.399.829.329.789.782,189,600
Jul 15, 20199.399.539.069.499.492,266,500
Jul 12, 20199.559.619.319.469.461,841,600
Jul 11, 20199.229.559.139.459.452,505,500
Jul 10, 20199.029.328.959.229.222,153,600
Jul 09, 20198.839.188.738.918.913,588,400
Jul 08, 20199.349.378.808.868.864,470,700
Jul 05, 20199.039.519.039.409.403,136,000
Jul 03, 20199.239.319.009.109.101,957,900
Jul 02, 20199.239.309.049.219.212,061,700
Jul 01, 20199.859.909.159.279.272,919,200
Jun 28, 20199.469.529.289.339.332,543,800
Jun 27, 20199.459.549.359.499.492,029,500
Jun 26, 20199.539.709.319.459.452,925,300
Jun 25, 201910.0110.039.429.489.483,663,000
Jun 24, 201910.6410.669.9710.0110.012,909,000
Jun 21, 201910.8810.8810.3110.6010.603,039,800
Jun 20, 201911.5811.5910.8810.9310.932,733,200
Jun 19, 201911.5011.6811.3411.5311.531,528,600
Jun 18, 201911.2711.4211.1911.4111.411,867,100
Jun 17, 201910.9811.3010.8811.1811.181,238,700
Jun 14, 201910.9311.0210.8310.9610.961,510,200
Jun 13, 201910.7510.9710.6310.9510.953,184,500
Jun 12, 201911.0511.1510.6510.6910.691,665,100
Jun 11, 201911.0011.1810.9711.0411.041,514,300
Jun 10, 201910.8111.0110.7910.9410.942,265,900
Jun 07, 201911.0011.2110.7210.7510.752,437,400
Jun 07, 20190.2 Dividend
Jun 06, 201911.1811.2010.7011.0910.894,026,100
Jun 05, 201911.8511.8711.1311.1810.983,452,700
Jun 04, 201912.0112.0811.7511.7811.572,012,500
Jun 03, 201911.9412.0311.7611.9011.691,632,400
May 31, 201911.8812.1411.7111.9811.761,439,500
May 30, 201912.0612.3911.9112.0111.791,622,200
May 29, 201912.4612.5212.0112.0611.841,886,600
May 28, 201912.6912.8112.4512.5012.271,395,500
May 24, 201913.0013.0612.6512.6912.461,118,000
May 23, 201912.9813.0012.6812.9512.722,114,700
May 22, 201913.2013.3313.0313.0412.80983,200
May 21, 201913.0913.3313.0313.2112.971,752,500
May 20, 201913.1913.2212.9013.0012.772,032,000
May 17, 201913.3213.5513.1113.1312.891,992,400
May 16, 201913.5713.6713.3313.4013.161,793,200
May 15, 201913.3513.7213.3113.5813.341,630,400
May 14, 201913.3913.6513.3613.5013.261,569,400
May 13, 201913.5313.7513.0613.2913.052,335,600
May 10, 201913.5813.9313.2913.8213.572,255,200
May 09, 201913.7913.9013.0213.6313.385,898,100
May 08, 201914.9114.9714.5714.6514.391,749,300
May 07, 201914.8815.2214.8214.9714.701,546,100
May 06, 201914.3915.0014.3014.8714.601,551,900
May 03, 201914.8714.9614.4814.5914.331,773,300
May 02, 201914.6914.8014.3314.7014.431,042,900
May 01, 201915.1515.3014.7014.7114.441,882,800
Apr 30, 201915.4115.4314.8815.1614.891,663,700
Apr 29, 201915.8615.9615.2815.5015.222,582,900
Apr 26, 201915.3915.6515.3215.4015.121,182,000
Apr 25, 201915.4415.5415.0615.3015.021,278,800
Apr 24, 201915.2715.5615.0815.4415.161,278,100
Apr 23, 201915.2815.3214.8715.2514.971,834,500
Apr 22, 201915.9515.9515.1915.2614.982,324,200
Apr 18, 201916.5816.5815.9416.0515.761,182,700
Apr 17, 201916.5817.0716.3516.5916.292,051,800
Apr 16, 201916.5016.7016.2616.5916.291,679,100
Apr 15, 201916.4416.5716.0516.5016.201,790,400
Apr 12, 201916.0016.4615.9116.4316.131,468,500
Apr 11, 201916.1416.3216.0116.1215.83924,900
Apr 10, 201916.1616.2415.9716.1515.86927,800
Apr 09, 201916.1016.3915.9116.1515.861,157,900
Apr 08, 201915.3516.8015.3216.3116.023,619,200
Apr 05, 201915.0115.1214.8114.9814.71987,000
Apr 04, 201914.7015.0314.6315.0114.741,672,700
Apr 03, 201914.8514.9214.5314.6114.351,167,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...