Advertisement
Advertisement
U.S. markets open in 7 hours 15 minutes
Advertisement
Advertisement
Advertisement
Advertisement

AMC Entertainment Holdings, Inc. (APE)

NYSE - NYSE Delayed Price. Currency in USD
2.8700-0.2400 (-7.72%)
At close: 04:00PM EST
2.8400 -0.03 (-1.05%)
After hours: 07:59PM EST
Advertisement
Advertisement
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 20233.01003.10002.78002.87002.870031,559,900
Feb 07, 20233.15003.27502.95003.11003.110034,357,000
Feb 06, 20233.14003.36002.79003.16003.160077,259,200
Feb 03, 20232.79003.09002.65003.01003.010061,689,200
Feb 02, 20232.78002.98502.73002.83002.830055,807,200
Feb 01, 20232.36002.61002.31002.56002.560038,159,900
Jan 31, 20232.50002.50002.21002.42002.420036,632,700
Jan 30, 20232.16002.44002.11002.33002.330069,957,400
Jan 27, 20231.78001.93001.75001.92001.920025,382,000
Jan 26, 20231.79001.81001.75001.79001.790010,818,600
Jan 25, 20231.66001.80001.63001.75001.750017,529,200
Jan 24, 20231.75001.92001.69001.70001.700019,068,600
Jan 23, 20231.75001.90001.72001.83001.830025,962,100
Jan 20, 20231.60001.78001.56001.74001.740021,514,800
Jan 19, 20231.57001.71001.53001.58001.580021,457,800
Jan 18, 20231.77001.84501.56001.61001.610029,814,600
Jan 17, 20231.57001.79001.53001.70001.700041,171,400
Jan 13, 20231.51501.59001.46001.52001.520021,369,600
Jan 12, 20231.45001.66001.40501.56001.560033,151,000
Jan 11, 20231.45001.57001.38001.42001.420037,666,200
Jan 10, 20231.37001.45001.35001.39001.390015,068,100
Jan 09, 20231.40001.46001.36001.39001.390015,029,300
Jan 06, 20231.33001.41001.33001.36001.360014,685,500
Jan 05, 20231.29001.42001.26001.35001.350017,784,200
Jan 04, 20231.21001.37001.20001.33001.330018,978,300
Jan 03, 20231.41001.46001.17001.20001.200025,249,800
Dec 30, 20221.42001.46001.33001.41001.410020,366,400
Dec 29, 20221.40001.59001.35001.47001.470030,857,600
Dec 28, 20221.70001.85001.40001.45001.450053,759,200
Dec 27, 20222.06002.06001.69001.91001.910082,169,500
Dec 23, 20221.69001.90001.51001.73001.7300149,791,800
Dec 22, 20221.23001.38001.03001.20001.2000180,271,200
Dec 21, 20220.69900.72000.67500.68500.68508,337,500
Dec 20, 20220.68500.71900.65900.67400.67407,254,500
Dec 19, 20220.74000.74000.65000.67300.673012,141,400
Dec 16, 20220.82500.84000.72000.73000.730019,173,400
Dec 15, 20220.86900.87400.81000.81100.811010,549,300
Dec 14, 20220.87300.91900.86500.88500.885010,998,800
Dec 13, 20220.89800.90000.85000.86000.860011,972,700
Dec 12, 20220.80800.90500.77000.84200.842019,193,400
Dec 09, 20220.83000.83300.77000.77000.770017,618,300
Dec 08, 20220.83000.87700.81000.82500.825017,894,800
Dec 07, 20220.88000.93000.80100.81100.811024,191,000
Dec 06, 20220.95100.95400.88000.89000.890018,485,600
Dec 05, 20221.01001.02000.93500.95100.951020,868,700
Dec 02, 20220.98201.01000.98000.99600.996020,113,800
Dec 01, 20221.03001.13000.97700.98200.982086,669,100
Nov 30, 20221.05001.06000.90000.97200.972088,082,600
Nov 29, 20221.15001.15001.05001.05001.050022,368,600
Nov 28, 20221.18001.19001.09001.14001.140020,853,900
Nov 25, 20221.20001.23001.18001.22001.22006,557,200
Nov 23, 20221.27001.27001.12001.21001.210046,832,800
Nov 22, 20221.29001.29001.23001.26001.260013,328,400
Nov 21, 20221.34001.38001.24001.27001.270010,993,100
Nov 18, 20221.38001.41001.33001.38001.380010,839,300
Nov 17, 20221.29001.36001.27001.36001.36009,103,300
Nov 16, 20221.40001.41001.28001.32001.320016,388,300
Nov 15, 20221.49001.52001.40001.43001.430023,791,900
Nov 14, 20221.72001.80001.41001.43001.430029,925,600
Nov 11, 20221.37001.68501.35001.61001.610030,058,600
Nov 10, 20221.36001.48001.30001.40001.400027,710,800
Nov 09, 20221.49001.50501.25001.30001.300025,559,700
Nov 08, 20221.53001.62001.47001.60001.600018,399,800
Nov 07, 20221.57001.57001.41001.51001.510015,436,100
Nov 04, 20221.70001.70001.52001.57001.570018,917,300
Nov 03, 20221.71001.74001.60001.63001.630010,629,800
Nov 02, 20221.86001.92001.70001.71001.710020,163,100
Nov 01, 20222.08002.12101.85001.89001.890016,917,500
Oct 31, 20222.18002.35002.04002.05002.050019,489,600
Oct 28, 20222.12002.17002.03002.10002.100011,881,200
Oct 27, 20222.21002.25201.99002.15002.150015,271,300
Oct 26, 20222.55002.59002.11002.16002.160027,346,600
Oct 25, 20222.46002.80002.42002.60002.600022,165,800
Oct 24, 20222.81002.81002.40002.45002.450016,616,600
Oct 21, 20222.63002.76502.42002.67002.670029,188,700
Oct 20, 20222.06002.44002.03002.43002.430022,344,400
Oct 19, 20222.03002.08001.90002.06002.060011,517,100
Oct 18, 20222.03002.22001.94002.10002.100019,886,200
Oct 17, 20221.78001.95001.73001.90001.900013,182,900
Oct 14, 20221.88001.90001.67001.70001.700012,434,400
Oct 13, 20221.57001.85001.48001.82001.820018,506,600
Oct 12, 20221.77001.97001.58001.64001.640025,515,700
Oct 11, 20221.89001.89001.70001.76001.760011,692,600
Oct 10, 20222.02002.09001.83001.86001.860011,207,300
Oct 07, 20222.22002.22001.95001.99001.990011,684,200
Oct 06, 20222.47002.55002.24002.24002.240014,340,700
Oct 05, 20222.64002.67002.45002.45002.450010,511,300
Oct 04, 20222.51002.80002.48002.74002.740022,114,200
Oct 03, 20222.60002.63002.41002.44002.440012,974,100
Sep 30, 20222.90002.96002.70002.71002.710010,915,000
Sep 29, 20223.29003.31002.89002.90002.900013,885,000
Sep 28, 20223.33003.48003.20003.37003.370013,197,100
Sep 27, 20223.60003.77003.35003.38003.380013,983,500
Sep 26, 20223.12004.03003.10003.37003.370029,813,300
Sep 23, 20223.40003.80003.36003.58003.580010,470,500
Sep 22, 20223.92003.95003.41003.58003.580015,194,200
Sep 21, 20224.22004.27003.94003.98003.98009,047,900
Sep 20, 20224.60004.74004.22004.23004.23008,218,900
Sep 19, 20224.87005.09004.58004.67004.67009,371,800
Sep 16, 20225.30005.34004.90004.90004.90006,697,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement