Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 7 hours 15 minutes

S&P Futures
4,146.50
+16.00(+0.39%)
Dow Futures
34,117.00
+122.00(+0.36%)
Nasdaq Futures
12,607.50
+62.25(+0.50%)
Russell 2000 Futures
1,958.60
+8.70(+0.45%)
Crude Oil
78.45
-0.02(-0.03%)
Gold
1,890.40
-0.30(-0.02%)

Advertisement

AMC Entertainment Holdings, Inc. (APE)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

2.8700

-0.2400

(-7.72%)

At close: 04:00PM EST

2.8400

-0.03

(-1.05%)

After hours:

07:59PM EST

Advertisement

Time Period:

Feb 09, 2022 - Feb 09, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 08, 2023	3.0100	3.1000	2.7800	2.8700	2.8700	31,559,900
Feb 07, 2023	3.1500	3.2750	2.9500	3.1100	3.1100	34,357,000
Feb 06, 2023	3.1400	3.3600	2.7900	3.1600	3.1600	77,259,200
Feb 03, 2023	2.7900	3.0900	2.6500	3.0100	3.0100	61,689,200
Feb 02, 2023	2.7800	2.9850	2.7300	2.8300	2.8300	55,807,200
Feb 01, 2023	2.3600	2.6100	2.3100	2.5600	2.5600	38,159,900
Jan 31, 2023	2.5000	2.5000	2.2100	2.4200	2.4200	36,632,700
Jan 30, 2023	2.1600	2.4400	2.1100	2.3300	2.3300	69,957,400
Jan 27, 2023	1.7800	1.9300	1.7500	1.9200	1.9200	25,382,000
Jan 26, 2023	1.7900	1.8100	1.7500	1.7900	1.7900	10,818,600
Jan 25, 2023	1.6600	1.8000	1.6300	1.7500	1.7500	17,529,200
Jan 24, 2023	1.7500	1.9200	1.6900	1.7000	1.7000	19,068,600
Jan 23, 2023	1.7500	1.9000	1.7200	1.8300	1.8300	25,962,100
Jan 20, 2023	1.6000	1.7800	1.5600	1.7400	1.7400	21,514,800
Jan 19, 2023	1.5700	1.7100	1.5300	1.5800	1.5800	21,457,800
Jan 18, 2023	1.7700	1.8450	1.5600	1.6100	1.6100	29,814,600
Jan 17, 2023	1.5700	1.7900	1.5300	1.7000	1.7000	41,171,400
Jan 13, 2023	1.5150	1.5900	1.4600	1.5200	1.5200	21,369,600
Jan 12, 2023	1.4500	1.6600	1.4050	1.5600	1.5600	33,151,000
Jan 11, 2023	1.4500	1.5700	1.3800	1.4200	1.4200	37,666,200
Jan 10, 2023	1.3700	1.4500	1.3500	1.3900	1.3900	15,068,100
Jan 09, 2023	1.4000	1.4600	1.3600	1.3900	1.3900	15,029,300
Jan 06, 2023	1.3300	1.4100	1.3300	1.3600	1.3600	14,685,500
Jan 05, 2023	1.2900	1.4200	1.2600	1.3500	1.3500	17,784,200
Jan 04, 2023	1.2100	1.3700	1.2000	1.3300	1.3300	18,978,300
Jan 03, 2023	1.4100	1.4600	1.1700	1.2000	1.2000	25,249,800
Dec 30, 2022	1.4200	1.4600	1.3300	1.4100	1.4100	20,366,400
Dec 29, 2022	1.4000	1.5900	1.3500	1.4700	1.4700	30,857,600
Dec 28, 2022	1.7000	1.8500	1.4000	1.4500	1.4500	53,759,200
Dec 27, 2022	2.0600	2.0600	1.6900	1.9100	1.9100	82,169,500
Dec 23, 2022	1.6900	1.9000	1.5100	1.7300	1.7300	149,791,800
Dec 22, 2022	1.2300	1.3800	1.0300	1.2000	1.2000	180,271,200
Dec 21, 2022	0.6990	0.7200	0.6750	0.6850	0.6850	8,337,500
Dec 20, 2022	0.6850	0.7190	0.6590	0.6740	0.6740	7,254,500
Dec 19, 2022	0.7400	0.7400	0.6500	0.6730	0.6730	12,141,400
Dec 16, 2022	0.8250	0.8400	0.7200	0.7300	0.7300	19,173,400
Dec 15, 2022	0.8690	0.8740	0.8100	0.8110	0.8110	10,549,300
Dec 14, 2022	0.8730	0.9190	0.8650	0.8850	0.8850	10,998,800
Dec 13, 2022	0.8980	0.9000	0.8500	0.8600	0.8600	11,972,700
Dec 12, 2022	0.8080	0.9050	0.7700	0.8420	0.8420	19,193,400
Dec 09, 2022	0.8300	0.8330	0.7700	0.7700	0.7700	17,618,300
Dec 08, 2022	0.8300	0.8770	0.8100	0.8250	0.8250	17,894,800
Dec 07, 2022	0.8800	0.9300	0.8010	0.8110	0.8110	24,191,000
Dec 06, 2022	0.9510	0.9540	0.8800	0.8900	0.8900	18,485,600
Dec 05, 2022	1.0100	1.0200	0.9350	0.9510	0.9510	20,868,700
Dec 02, 2022	0.9820	1.0100	0.9800	0.9960	0.9960	20,113,800
Dec 01, 2022	1.0300	1.1300	0.9770	0.9820	0.9820	86,669,100
Nov 30, 2022	1.0500	1.0600	0.9000	0.9720	0.9720	88,082,600
Nov 29, 2022	1.1500	1.1500	1.0500	1.0500	1.0500	22,368,600
Nov 28, 2022	1.1800	1.1900	1.0900	1.1400	1.1400	20,853,900
Nov 25, 2022	1.2000	1.2300	1.1800	1.2200	1.2200	6,557,200
Nov 23, 2022	1.2700	1.2700	1.1200	1.2100	1.2100	46,832,800
Nov 22, 2022	1.2900	1.2900	1.2300	1.2600	1.2600	13,328,400
Nov 21, 2022	1.3400	1.3800	1.2400	1.2700	1.2700	10,993,100
Nov 18, 2022	1.3800	1.4100	1.3300	1.3800	1.3800	10,839,300
Nov 17, 2022	1.2900	1.3600	1.2700	1.3600	1.3600	9,103,300
Nov 16, 2022	1.4000	1.4100	1.2800	1.3200	1.3200	16,388,300
Nov 15, 2022	1.4900	1.5200	1.4000	1.4300	1.4300	23,791,900
Nov 14, 2022	1.7200	1.8000	1.4100	1.4300	1.4300	29,925,600
Nov 11, 2022	1.3700	1.6850	1.3500	1.6100	1.6100	30,058,600
Nov 10, 2022	1.3600	1.4800	1.3000	1.4000	1.4000	27,710,800
Nov 09, 2022	1.4900	1.5050	1.2500	1.3000	1.3000	25,559,700
Nov 08, 2022	1.5300	1.6200	1.4700	1.6000	1.6000	18,399,800
Nov 07, 2022	1.5700	1.5700	1.4100	1.5100	1.5100	15,436,100
Nov 04, 2022	1.7000	1.7000	1.5200	1.5700	1.5700	18,917,300
Nov 03, 2022	1.7100	1.7400	1.6000	1.6300	1.6300	10,629,800
Nov 02, 2022	1.8600	1.9200	1.7000	1.7100	1.7100	20,163,100
Nov 01, 2022	2.0800	2.1210	1.8500	1.8900	1.8900	16,917,500
Oct 31, 2022	2.1800	2.3500	2.0400	2.0500	2.0500	19,489,600
Oct 28, 2022	2.1200	2.1700	2.0300	2.1000	2.1000	11,881,200
Oct 27, 2022	2.2100	2.2520	1.9900	2.1500	2.1500	15,271,300
Oct 26, 2022	2.5500	2.5900	2.1100	2.1600	2.1600	27,346,600
Oct 25, 2022	2.4600	2.8000	2.4200	2.6000	2.6000	22,165,800
Oct 24, 2022	2.8100	2.8100	2.4000	2.4500	2.4500	16,616,600
Oct 21, 2022	2.6300	2.7650	2.4200	2.6700	2.6700	29,188,700
Oct 20, 2022	2.0600	2.4400	2.0300	2.4300	2.4300	22,344,400
Oct 19, 2022	2.0300	2.0800	1.9000	2.0600	2.0600	11,517,100
Oct 18, 2022	2.0300	2.2200	1.9400	2.1000	2.1000	19,886,200
Oct 17, 2022	1.7800	1.9500	1.7300	1.9000	1.9000	13,182,900
Oct 14, 2022	1.8800	1.9000	1.6700	1.7000	1.7000	12,434,400
Oct 13, 2022	1.5700	1.8500	1.4800	1.8200	1.8200	18,506,600
Oct 12, 2022	1.7700	1.9700	1.5800	1.6400	1.6400	25,515,700
Oct 11, 2022	1.8900	1.8900	1.7000	1.7600	1.7600	11,692,600
Oct 10, 2022	2.0200	2.0900	1.8300	1.8600	1.8600	11,207,300
Oct 07, 2022	2.2200	2.2200	1.9500	1.9900	1.9900	11,684,200
Oct 06, 2022	2.4700	2.5500	2.2400	2.2400	2.2400	14,340,700
Oct 05, 2022	2.6400	2.6700	2.4500	2.4500	2.4500	10,511,300
Oct 04, 2022	2.5100	2.8000	2.4800	2.7400	2.7400	22,114,200
Oct 03, 2022	2.6000	2.6300	2.4100	2.4400	2.4400	12,974,100
Sep 30, 2022	2.9000	2.9600	2.7000	2.7100	2.7100	10,915,000
Sep 29, 2022	3.2900	3.3100	2.8900	2.9000	2.9000	13,885,000
Sep 28, 2022	3.3300	3.4800	3.2000	3.3700	3.3700	13,197,100
Sep 27, 2022	3.6000	3.7700	3.3500	3.3800	3.3800	13,983,500
Sep 26, 2022	3.1200	4.0300	3.1000	3.3700	3.3700	29,813,300
Sep 23, 2022	3.4000	3.8000	3.3600	3.5800	3.5800	10,470,500
Sep 22, 2022	3.9200	3.9500	3.4100	3.5800	3.5800	15,194,200
Sep 21, 2022	4.2200	4.2700	3.9400	3.9800	3.9800	9,047,900
Sep 20, 2022	4.6000	4.7400	4.2200	4.2300	4.2300	8,218,900
Sep 19, 2022	4.8700	5.0900	4.5800	4.6700	4.6700	9,371,800
Sep 16, 2022	5.3000	5.3400	4.9000	4.9000	4.9000	6,697,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,146.50+16.00(+0.39%)

Dow Futures34,117.00+122.00(+0.36%)

Nasdaq Futures12,607.50+62.25(+0.50%)

Russell 2000 Futures1,958.60+8.70(+0.45%)

Crude Oil78.45-0.02(-0.03%)

Gold1,890.40-0.30(-0.02%)

AMC Entertainment Holdings, Inc. (APE)

S&P Futures
4,146.50
+16.00(+0.39%)

Dow Futures
34,117.00
+122.00(+0.36%)

Nasdaq Futures
12,607.50
+62.25(+0.50%)

Russell 2000 Futures
1,958.60
+8.70(+0.45%)

Crude Oil
78.45
-0.02(-0.03%)

Gold
1,890.40
-0.30(-0.02%)