NYSE • USD
AMC Entertainment Holdings, Inc. (AMC)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.2800 | 3.4900 | 3.2200 | 3.4100 | 3.4100 | 14,119,100 |
| Apr 25, 2024 | 3.1500 | 3.2800 | 3.1000 | 3.2800 | 3.2800 | 13,258,800 |
| Apr 24, 2024 | 3.3800 | 3.5000 | 3.1700 | 3.2800 | 3.2800 | 13,666,600 |
| Apr 23, 2024 | 3.4000 | 3.5500 | 3.3600 | 3.3900 | 3.3900 | 16,326,100 |
| Apr 22, 2024 | 3.2000 | 3.4900 | 3.0000 | 3.4200 | 3.4200 | 26,989,500 |
| Apr 19, 2024 | 2.8900 | 3.3000 | 2.8300 | 3.1600 | 3.1600 | 28,450,500 |
| Apr 18, 2024 | 2.9900 | 3.0000 | 2.7600 | 2.9200 | 2.9200 | 13,960,300 |
| Apr 17, 2024 | 2.9400 | 3.0300 | 2.8200 | 2.9800 | 2.9800 | 26,016,400 |
| Apr 16, 2024 | 2.4400 | 2.8900 | 2.3800 | 2.7200 | 2.7200 | 31,338,600 |
| Apr 15, 2024 | 2.6700 | 2.6800 | 2.4600 | 2.4700 | 2.4700 | 16,163,200 |
| Apr 12, 2024 | 2.7600 | 2.7800 | 2.6100 | 2.6500 | 2.6500 | 16,611,200 |
| Apr 11, 2024 | 2.8900 | 2.8900 | 2.7300 | 2.8000 | 2.8000 | 15,594,600 |
| Apr 10, 2024 | 2.9000 | 2.9100 | 2.7700 | 2.8300 | 2.8300 | 16,257,100 |
| Apr 9, 2024 | 2.9700 | 3.0200 | 2.9500 | 2.9700 | 2.9700 | 9,334,000 |
| Apr 8, 2024 | 3.0400 | 3.0500 | 2.9500 | 2.9500 | 2.9500 | 9,716,600 |
| Apr 5, 2024 | 3.0100 | 3.0500 | 2.9500 | 3.0100 | 3.0100 | 11,267,600 |
| Apr 4, 2024 | 3.0200 | 3.1500 | 2.9800 | 3.0000 | 3.0000 | 16,686,800 |
| Apr 3, 2024 | 3.1200 | 3.1200 | 2.9400 | 3.0200 | 3.0200 | 22,202,900 |
| Apr 2, 2024 | 3.1800 | 3.2100 | 3.0600 | 3.1000 | 3.1000 | 19,707,400 |
| Apr 1, 2024 | 3.7400 | 3.7700 | 3.1200 | 3.1400 | 3.1400 | 46,101,700 |
| Mar 28, 2024 | 3.8400 | 3.9600 | 3.6500 | 3.7200 | 3.7200 | 44,200,800 |
| Mar 27, 2024 | 4.1300 | 4.3700 | 4.0700 | 4.3400 | 4.3400 | 12,992,400 |
| Mar 26, 2024 | 4.1400 | 4.3000 | 4.0600 | 4.0700 | 4.0700 | 13,948,700 |
| Mar 25, 2024 | 4.1100 | 4.2400 | 4.0600 | 4.0900 | 4.0900 | 8,252,200 |
| Mar 22, 2024 | 4.1700 | 4.1800 | 4.0600 | 4.0800 | 4.0800 | 7,275,400 |
| Mar 21, 2024 | 4.2500 | 4.3000 | 4.1500 | 4.2000 | 4.2000 | 7,592,100 |
| Mar 20, 2024 | 4.2500 | 4.2800 | 4.1500 | 4.2500 | 4.2500 | 8,398,300 |
| Mar 19, 2024 | 4.3500 | 4.4100 | 4.2400 | 4.2700 | 4.2700 | 8,181,200 |
| Mar 18, 2024 | 4.4300 | 4.4900 | 4.3600 | 4.3900 | 4.3900 | 8,581,600 |
| Mar 15, 2024 | 4.2000 | 4.5400 | 4.2000 | 4.4400 | 4.4400 | 17,695,300 |
| Mar 14, 2024 | 4.3700 | 4.3800 | 4.1700 | 4.2700 | 4.2700 | 9,477,900 |
| Mar 13, 2024 | 4.3200 | 4.4500 | 4.3000 | 4.3600 | 4.3600 | 8,553,900 |
| Mar 12, 2024 | 4.3800 | 4.4100 | 4.2700 | 4.3400 | 4.3400 | 7,131,900 |
| Mar 11, 2024 | 4.3000 | 4.5000 | 4.2500 | 4.3600 | 4.3600 | 12,463,000 |
| Mar 8, 2024 | 4.6800 | 4.7800 | 4.2400 | 4.3000 | 4.3000 | 17,458,800 |
| Mar 7, 2024 | 4.6000 | 4.9000 | 4.5200 | 4.6000 | 4.6000 | 19,618,800 |
| Mar 6, 2024 | 4.5200 | 4.6900 | 4.4000 | 4.5600 | 4.5600 | 12,789,200 |
| Mar 5, 2024 | 4.2300 | 4.5500 | 4.2100 | 4.5000 | 4.5000 | 13,744,900 |
| Mar 4, 2024 | 4.3600 | 4.3900 | 4.1200 | 4.3200 | 4.3200 | 14,610,500 |
| Mar 1, 2024 | 4.3400 | 4.5000 | 4.2300 | 4.3600 | 4.3600 | 12,611,400 |
| Feb 29, 2024 | 4.4600 | 4.7500 | 4.2200 | 4.3200 | 4.3200 | 28,656,100 |
| Feb 28, 2024 | 4.9300 | 5.1000 | 4.7500 | 4.9900 | 4.9900 | 28,664,100 |
| Feb 27, 2024 | 4.4900 | 4.8500 | 4.4900 | 4.8100 | 4.8100 | 17,026,500 |
| Feb 26, 2024 | 4.4600 | 4.6100 | 4.3700 | 4.4500 | 4.4500 | 10,444,100 |
| Feb 23, 2024 | 4.3900 | 4.5400 | 4.2800 | 4.4400 | 4.4400 | 9,598,600 |
| Feb 22, 2024 | 4.6600 | 4.6900 | 4.3600 | 4.4200 | 4.4200 | 9,668,400 |
| Feb 21, 2024 | 4.5900 | 4.8200 | 4.5100 | 4.5700 | 4.5700 | 8,125,600 |
| Feb 20, 2024 | 4.7600 | 4.8100 | 4.5500 | 4.6600 | 4.6600 | 9,115,700 |
| Feb 16, 2024 | 4.7700 | 4.9500 | 4.6200 | 4.8300 | 4.8300 | 10,204,400 |
| Feb 15, 2024 | 4.8000 | 5.0500 | 4.7600 | 4.8900 | 4.8900 | 12,504,600 |
| Feb 14, 2024 | 4.6200 | 4.8700 | 4.4700 | 4.8000 | 4.8000 | 13,270,800 |
| Feb 13, 2024 | 4.3700 | 4.6800 | 4.2600 | 4.4900 | 4.4900 | 12,040,700 |
| Feb 12, 2024 | 4.3800 | 4.7200 | 4.3100 | 4.5600 | 4.5600 | 15,646,900 |
| Feb 9, 2024 | 4.1500 | 4.4900 | 4.1000 | 4.3800 | 4.3800 | 19,574,100 |
| Feb 8, 2024 | 3.9800 | 4.1600 | 3.9400 | 4.0900 | 4.0900 | 10,763,900 |
| Feb 7, 2024 | 4.0800 | 4.0800 | 3.8400 | 3.9400 | 3.9400 | 13,338,800 |
| Feb 6, 2024 | 3.6500 | 4.1600 | 3.5900 | 4.0700 | 4.0700 | 20,639,700 |
| Feb 5, 2024 | 3.9700 | 3.9800 | 3.6000 | 3.6700 | 3.6700 | 19,878,600 |
| Feb 2, 2024 | 4.0400 | 4.0600 | 3.9300 | 4.0100 | 4.0100 | 12,845,900 |
| Feb 1, 2024 | 4.1000 | 4.1500 | 4.0200 | 4.0600 | 4.0600 | 10,616,900 |
| Jan 31, 2024 | 4.1200 | 4.3200 | 4.0300 | 4.0500 | 4.0500 | 14,591,600 |
| Jan 30, 2024 | 4.2300 | 4.2300 | 4.0800 | 4.1100 | 4.1100 | 8,874,400 |
| Jan 29, 2024 | 4.1100 | 4.2700 | 3.9800 | 4.2700 | 4.2700 | 10,971,900 |
| Jan 26, 2024 | 4.1200 | 4.2600 | 4.0600 | 4.0700 | 4.0700 | 11,295,600 |
| Jan 25, 2024 | 4.1300 | 4.2300 | 4.0700 | 4.0800 | 4.0800 | 11,252,900 |
| Jan 24, 2024 | 4.4000 | 4.4400 | 4.1100 | 4.1300 | 4.1300 | 11,173,100 |
| Jan 23, 2024 | 4.5300 | 4.7200 | 4.3300 | 4.3300 | 4.3300 | 12,718,300 |
| Jan 22, 2024 | 4.6000 | 4.8100 | 4.4300 | 4.4800 | 4.4800 | 14,325,900 |
| Jan 19, 2024 | 4.5000 | 4.5300 | 4.3000 | 4.5100 | 4.5100 | 11,156,800 |
| Jan 18, 2024 | 4.1500 | 4.4400 | 4.0800 | 4.4300 | 4.4300 | 17,690,000 |
| Jan 17, 2024 | 4.0700 | 4.2600 | 4.0100 | 4.1100 | 4.1100 | 15,468,000 |
| Jan 16, 2024 | 4.5400 | 4.5400 | 4.1300 | 4.2100 | 4.2100 | 17,837,000 |
| Jan 12, 2024 | 4.6700 | 4.7900 | 4.4700 | 4.5600 | 4.5600 | 14,390,800 |
| Jan 11, 2024 | 4.8600 | 4.8700 | 4.6400 | 4.7000 | 4.7000 | 13,427,900 |
| Jan 10, 2024 | 5.0500 | 5.0500 | 4.7100 | 4.9100 | 4.9100 | 22,955,000 |
| Jan 9, 2024 | 5.2400 | 5.3000 | 5.0300 | 5.0400 | 5.0400 | 13,134,200 |
| Jan 8, 2024 | 5.1400 | 5.4200 | 5.0900 | 5.2900 | 5.2900 | 14,387,800 |
| Jan 5, 2024 | 5.2600 | 5.2800 | 5.0800 | 5.1700 | 5.1700 | 16,168,600 |
| Jan 4, 2024 | 5.5600 | 5.6000 | 5.2500 | 5.3000 | 5.3000 | 22,982,900 |
| Jan 3, 2024 | 6.0500 | 6.0700 | 5.5500 | 5.5800 | 5.5800 | 29,667,200 |
| Jan 2, 2024 | 6.0900 | 6.3300 | 6.0100 | 6.1100 | 6.1100 | 13,559,500 |
| Dec 29, 2023 | 6.2000 | 6.2300 | 6.0600 | 6.1200 | 6.1200 | 15,062,400 |
| Dec 28, 2023 | 6.1800 | 6.5000 | 6.1400 | 6.2100 | 6.2100 | 18,490,600 |
| Dec 27, 2023 | 6.1100 | 6.2600 | 6.0400 | 6.1600 | 6.1600 | 11,129,300 |
| Dec 26, 2023 | 6.0800 | 6.1900 | 5.9600 | 6.1100 | 6.1100 | 13,107,000 |
| Dec 22, 2023 | 6.0500 | 6.2000 | 5.9600 | 6.1000 | 6.1000 | 15,721,300 |
| Dec 21, 2023 | 6.3300 | 6.3800 | 5.9300 | 6.0700 | 6.0700 | 28,731,800 |
| Dec 20, 2023 | 6.6900 | 6.7000 | 6.1700 | 6.1700 | 6.1700 | 26,820,100 |
| Dec 19, 2023 | 6.7800 | 6.8200 | 6.6300 | 6.7400 | 6.7400 | 16,633,600 |
| Dec 18, 2023 | 6.6600 | 6.8400 | 6.4700 | 6.7400 | 6.7400 | 17,455,500 |
| Dec 15, 2023 | 6.7900 | 6.8100 | 6.6200 | 6.6500 | 6.6500 | 36,585,800 |
| Dec 14, 2023 | 6.9400 | 7.2200 | 6.6700 | 6.7100 | 6.7100 | 28,592,900 |
| Dec 13, 2023 | 6.7700 | 6.9200 | 6.5000 | 6.8100 | 6.8100 | 21,774,800 |
| Dec 12, 2023 | 7.1400 | 7.1500 | 6.7000 | 6.7200 | 6.7200 | 16,793,900 |
| Dec 11, 2023 | 6.8600 | 7.1200 | 6.7300 | 7.1100 | 7.1100 | 14,619,100 |
| Dec 8, 2023 | 6.8200 | 7.0400 | 6.7900 | 6.9300 | 6.9300 | 11,900,000 |
| Dec 7, 2023 | 6.7900 | 6.9200 | 6.7100 | 6.8200 | 6.8200 | 11,599,400 |
| Dec 6, 2023 | 7.0700 | 7.1500 | 6.7700 | 6.7900 | 6.7900 | 17,025,000 |
| Dec 5, 2023 | 7.4200 | 7.4500 | 6.8800 | 7.0200 | 7.0200 | 21,060,400 |
| Dec 4, 2023 | 6.8700 | 7.5400 | 6.8100 | 7.4900 | 7.4900 | 30,553,700 |
| Dec 1, 2023 | 6.6600 | 6.9900 | 6.5300 | 6.8600 | 6.8600 | 23,986,200 |
| Nov 30, 2023 | 7.1500 | 7.1800 | 6.6400 | 6.6500 | 6.6500 | 20,347,100 |
| Nov 29, 2023 | 6.9500 | 7.3400 | 6.8600 | 7.1700 | 7.1700 | 32,449,100 |
| Nov 28, 2023 | 6.7300 | 6.8000 | 6.5300 | 6.7000 | 6.7000 | 17,932,100 |
| Nov 27, 2023 | 6.8800 | 6.8900 | 6.6700 | 6.8000 | 6.8000 | 11,484,300 |
| Nov 24, 2023 | 6.9700 | 7.0300 | 6.8200 | 6.9000 | 6.9000 | 8,594,100 |
| Nov 22, 2023 | 6.7200 | 7.1100 | 6.6000 | 6.9900 | 6.9900 | 18,437,000 |
| Nov 21, 2023 | 7.0700 | 7.0900 | 6.5200 | 6.6500 | 6.6500 | 26,428,300 |
| Nov 20, 2023 | 7.5000 | 7.5200 | 7.1500 | 7.1600 | 7.1600 | 13,311,800 |
| Nov 17, 2023 | 7.4200 | 7.5000 | 7.2600 | 7.4300 | 7.4300 | 13,161,900 |
| Nov 16, 2023 | 7.8400 | 7.8500 | 7.3600 | 7.3900 | 7.3900 | 19,837,100 |
| Nov 15, 2023 | 8.1800 | 8.3000 | 7.7700 | 7.8900 | 7.8900 | 20,265,500 |
| Nov 14, 2023 | 8.1800 | 8.2500 | 7.7800 | 8.0700 | 8.0700 | 20,005,200 |
| Nov 13, 2023 | 7.9500 | 7.9600 | 7.6100 | 7.9000 | 7.9000 | 17,230,500 |
| Nov 10, 2023 | 8.4200 | 8.4500 | 7.8400 | 8.0100 | 8.0100 | 29,092,200 |
| Nov 9, 2023 | 8.1800 | 9.3700 | 8.0200 | 8.7100 | 8.7100 | 63,400,600 |
| Nov 8, 2023 | 10.3000 | 10.3600 | 9.9600 | 10.0900 | 10.0900 | 19,309,400 |
| Nov 7, 2023 | 10.9800 | 11.0300 | 10.1100 | 10.2200 | 10.2200 | 16,037,800 |
| Nov 6, 2023 | 11.0000 | 11.4300 | 10.7600 | 10.9500 | 10.9500 | 20,742,400 |
| Nov 3, 2023 | 10.6400 | 11.3000 | 10.5300 | 10.7200 | 10.7200 | 22,510,900 |
| Nov 2, 2023 | 10.2200 | 10.6700 | 10.2100 | 10.4900 | 10.4900 | 14,482,100 |
| Nov 1, 2023 | 10.7600 | 10.8000 | 10.0100 | 10.0300 | 10.0300 | 14,634,300 |
| Oct 31, 2023 | 10.0000 | 10.6900 | 9.9600 | 10.6800 | 10.6800 | 18,157,000 |
| Oct 30, 2023 | 9.2900 | 10.0100 | 9.2400 | 9.9600 | 9.9600 | 16,581,400 |
| Oct 27, 2023 | 9.2700 | 9.6600 | 9.1300 | 9.1500 | 9.1500 | 13,892,300 |
| Oct 26, 2023 | 9.3400 | 9.4700 | 9.0800 | 9.2300 | 9.2300 | 12,472,800 |
| Oct 25, 2023 | 9.4200 | 9.5400 | 9.0800 | 9.2800 | 9.2800 | 12,729,100 |
| Oct 24, 2023 | 9.3400 | 9.9600 | 9.1900 | 9.3300 | 9.3300 | 15,333,400 |
| Oct 23, 2023 | 9.3700 | 9.6200 | 8.9100 | 9.1600 | 9.1600 | 17,172,900 |
| Oct 20, 2023 | 9.1300 | 9.7000 | 9.0000 | 9.0800 | 9.0800 | 13,767,100 |
| Oct 19, 2023 | 9.3000 | 9.8300 | 8.9700 | 9.3600 | 9.3600 | 18,145,600 |
| Oct 18, 2023 | 9.8200 | 10.2200 | 9.1600 | 9.1600 | 9.1600 | 17,228,600 |
| Oct 17, 2023 | 9.1700 | 10.2600 | 9.1500 | 9.8600 | 9.8600 | 23,503,200 |
| Oct 16, 2023 | 9.2300 | 9.5400 | 8.9600 | 9.3300 | 9.3300 | 19,021,200 |
| Oct 13, 2023 | 10.7400 | 10.8400 | 9.3400 | 9.5000 | 9.5000 | 31,240,000 |
| Oct 12, 2023 | 10.6400 | 11.1700 | 10.2100 | 11.0000 | 11.0000 | 31,698,600 |
| Oct 11, 2023 | 10.0000 | 10.5200 | 9.8100 | 10.4200 | 10.4200 | 23,782,900 |
| Oct 10, 2023 | 9.9100 | 10.3800 | 9.6200 | 9.9200 | 9.9200 | 27,390,100 |
| Oct 9, 2023 | 9.1100 | 9.8600 | 9.0600 | 9.8200 | 9.8200 | 26,758,500 |
| Oct 6, 2023 | 8.2600 | 9.4300 | 8.2100 | 9.2600 | 9.2600 | 35,555,200 |
| Oct 5, 2023 | 8.2500 | 8.8300 | 8.1500 | 8.3000 | 8.3000 | 20,160,600 |
| Oct 4, 2023 | 7.8800 | 8.5000 | 7.7300 | 8.3400 | 8.3400 | 18,725,900 |
| Oct 3, 2023 | 8.1100 | 8.2800 | 7.8400 | 7.8500 | 7.8500 | 11,379,800 |
| Oct 2, 2023 | 8.0600 | 8.4000 | 7.7700 | 8.1500 | 8.1500 | 17,438,900 |
| Sep 29, 2023 | 7.8400 | 8.3100 | 7.8400 | 7.9900 | 7.9900 | 17,716,500 |
| Sep 28, 2023 | 7.5000 | 7.7900 | 7.3100 | 7.7900 | 7.7900 | 15,141,000 |
| Sep 27, 2023 | 7.9500 | 8.1000 | 7.5000 | 7.5700 | 7.5700 | 15,769,700 |
| Sep 26, 2023 | 8.0800 | 8.4600 | 7.7700 | 7.9100 | 7.9100 | 16,714,200 |
| Sep 25, 2023 | 7.6900 | 8.5000 | 7.4600 | 8.1400 | 8.1400 | 20,448,700 |
| Sep 22, 2023 | 7.7700 | 8.0900 | 7.5900 | 7.6200 | 7.6200 | 13,921,800 |
| Sep 21, 2023 | 8.1100 | 8.3400 | 7.6900 | 7.7000 | 7.7000 | 14,824,400 |
| Sep 20, 2023 | 8.0500 | 8.6900 | 7.9700 | 8.1600 | 8.1600 | 23,101,700 |
| Sep 19, 2023 | 7.7000 | 8.3700 | 7.3300 | 8.2500 | 8.2500 | 23,462,300 |
| Sep 18, 2023 | 8.2500 | 8.3200 | 7.6800 | 7.8000 | 7.8000 | 18,562,200 |
| Sep 15, 2023 | 8.0900 | 8.5400 | 7.8800 | 8.3600 | 8.3600 | 24,122,200 |
| Sep 14, 2023 | 8.9100 | 9.1000 | 8.0500 | 8.1400 | 8.1400 | 46,855,400 |
| Sep 13, 2023 | 7.5700 | 8.3500 | 7.3800 | 8.2400 | 8.2400 | 37,600,400 |
| Sep 12, 2023 | 7.3800 | 8.1400 | 7.2200 | 7.5700 | 7.5700 | 37,788,100 |
| Sep 11, 2023 | 7.4200 | 7.6400 | 7.0500 | 7.3400 | 7.3400 | 26,368,700 |
| Sep 8, 2023 | 7.9600 | 8.0000 | 7.1000 | 7.1800 | 7.1800 | 32,352,800 |
| Sep 7, 2023 | 8.2500 | 8.3800 | 7.7100 | 8.1200 | 8.1200 | 47,792,100 |
| Sep 6, 2023 | 11.7000 | 11.7000 | 8.4300 | 8.6200 | 8.6200 | 84,989,600 |
| Sep 5, 2023 | 13.0000 | 13.7600 | 12.6400 | 13.6400 | 13.6400 | 20,097,300 |
| Sep 1, 2023 | 12.6800 | 13.2300 | 12.1200 | 13.1000 | 13.1000 | 22,867,700 |
| Aug 31, 2023 | 13.9000 | 13.9000 | 12.5500 | 12.5500 | 12.5500 | 38,962,100 |
| Aug 30, 2023 | 11.1000 | 13.6400 | 10.7300 | 12.7300 | 12.7300 | 55,170,300 |
| Aug 29, 2023 | 11.2400 | 11.7000 | 10.7200 | 10.9100 | 10.9100 | 27,312,500 |
| Aug 28, 2023 | 11.9900 | 12.3500 | 11.0500 | 11.0700 | 11.0700 | 24,658,900 |
| Aug 25, 2023 | 13.4400 | 14.4500 | 12.4000 | 12.4300 | 12.4300 | 24,061,600 |
| Aug 24, 2023 | 1:10 Stock Splits | |||||
| Aug 24, 2023 | 16.3100 | 16.6000 | 13.3300 | 14.3700 | 14.3700 | 26,408,000 |
| Aug 23, 2023 | 19.5000 | 22.0000 | 19.4000 | 19.6000 | 19.6000 | 19,985,440 |
| Aug 22, 2023 | 31.0000 | 31.1000 | 24.6000 | 25.5000 | 25.5000 | 10,872,410 |
| Aug 21, 2023 | 40.0000 | 40.3000 | 30.5000 | 31.2000 | 31.2000 | 11,371,260 |
| Aug 18, 2023 | 40.6000 | 41.9000 | 38.6000 | 40.9000 | 40.9000 | 5,165,850 |
| Aug 17, 2023 | 36.7000 | 40.6000 | 36.4000 | 40.4000 | 40.4000 | 7,147,800 |
| Aug 16, 2023 | 36.8000 | 38.4000 | 34.7000 | 37.5000 | 37.5000 | 5,699,250 |
| Aug 15, 2023 | 34.9000 | 38.0000 | 33.0000 | 36.8000 | 36.8000 | 7,040,200 |
| Aug 14, 2023 | 33.3000 | 36.4000 | 31.8000 | 33.9000 | 33.9000 | 13,416,120 |
| Aug 11, 2023 | 49.1000 | 52.8000 | 49.1000 | 52.6000 | 52.6000 | 5,967,180 |
| Aug 10, 2023 | 49.5000 | 51.0000 | 49.0000 | 49.8000 | 49.8000 | 1,392,340 |
| Aug 9, 2023 | 50.9000 | 51.6000 | 48.6000 | 49.0000 | 49.0000 | 1,809,060 |
| Aug 8, 2023 | 54.6000 | 54.6000 | 49.9000 | 50.9000 | 50.9000 | 3,042,300 |
| Aug 7, 2023 | 50.4000 | 52.8000 | 50.1000 | 51.2000 | 51.2000 | 2,703,210 |
| Aug 4, 2023 | 49.1000 | 50.8000 | 48.2000 | 49.3000 | 49.3000 | 2,087,540 |
| Aug 3, 2023 | 47.9000 | 49.8000 | 47.4000 | 49.1000 | 49.1000 | 1,471,630 |
| Aug 2, 2023 | 48.5000 | 48.8000 | 46.8000 | 48.0000 | 48.0000 | 1,553,290 |
| Aug 1, 2023 | 49.3000 | 51.7000 | 48.4000 | 49.3000 | 49.3000 | 2,388,110 |
| Jul 31, 2023 | 46.6000 | 50.8000 | 46.4000 | 49.7000 | 49.7000 | 3,717,620 |
| Jul 28, 2023 | 46.6000 | 46.7000 | 45.2000 | 46.4000 | 46.4000 | 2,481,300 |
| Jul 27, 2023 | 51.1000 | 51.5000 | 45.1000 | 45.2000 | 45.2000 | 4,240,850 |
| Jul 26, 2023 | 51.5000 | 52.5000 | 49.1000 | 50.7000 | 50.7000 | 3,119,770 |
| Jul 25, 2023 | 53.6000 | 54.8000 | 50.3000 | 51.2000 | 51.2000 | 5,840,460 |
| Jul 24, 2023 | 58.4000 | 62.3000 | 48.7000 | 58.5000 | 58.5000 | 25,691,880 |
| Jul 21, 2023 | 43.4000 | 44.8000 | 42.9000 | 44.0000 | 44.0000 | 8,521,020 |
| Jul 20, 2023 | 43.3000 | 43.7000 | 42.3000 | 43.3000 | 43.3000 | 1,989,100 |
| Jul 19, 2023 | 43.5000 | 44.0000 | 42.8000 | 43.7000 | 43.7000 | 2,019,830 |
| Jul 18, 2023 | 43.5000 | 45.4000 | 42.7000 | 43.1000 | 43.1000 | 1,842,760 |
| Jul 17, 2023 | 43.4000 | 43.9000 | 42.7000 | 43.7000 | 43.7000 | 1,232,720 |
| Jul 14, 2023 | 45.5000 | 45.7000 | 43.0000 | 43.3000 | 43.3000 | 1,739,560 |
| Jul 13, 2023 | 44.3000 | 45.2000 | 43.9000 | 44.4000 | 44.4000 | 2,139,150 |
| Jul 12, 2023 | 44.3000 | 44.7000 | 43.5000 | 44.0000 | 44.0000 | 1,884,760 |
| Jul 11, 2023 | 43.0000 | 44.4000 | 42.5000 | 43.9000 | 43.9000 | 2,329,400 |
| Jul 10, 2023 | 41.8000 | 42.9000 | 41.7000 | 42.4000 | 42.4000 | 2,346,770 |
| Jul 7, 2023 | 43.1000 | 43.6000 | 42.0000 | 42.0000 | 42.0000 | 1,549,880 |
| Jul 6, 2023 | 42.2000 | 43.3000 | 41.9000 | 42.9000 | 42.9000 | 2,065,760 |
| Jul 5, 2023 | 44.4000 | 44.4000 | 42.2000 | 42.5000 | 42.5000 | 2,046,840 |
| Jul 3, 2023 | 43.9000 | 46.0000 | 43.2000 | 44.4000 | 44.4000 | 1,608,420 |
| Jun 30, 2023 | 43.3000 | 44.0000 | 42.5000 | 44.0000 | 44.0000 | 1,735,520 |
| Jun 29, 2023 | 43.6000 | 44.3000 | 41.8000 | 44.2000 | 44.2000 | 2,828,460 |
| Jun 28, 2023 | 40.9000 | 45.5000 | 40.8000 | 44.1000 | 44.1000 | 2,606,440 |
| Jun 27, 2023 | 40.8000 | 41.5000 | 40.1000 | 41.0000 | 41.0000 | 1,594,270 |
| Jun 26, 2023 | 40.8000 | 41.3000 | 40.1000 | 40.3000 | 40.3000 | 1,410,250 |
| Jun 23, 2023 | 41.2000 | 41.5000 | 40.1000 | 40.1000 | 40.1000 | 1,457,570 |
| Jun 22, 2023 | 42.5000 | 42.8000 | 40.7000 | 41.7000 | 41.7000 | 3,834,310 |
| Jun 21, 2023 | 46.0000 | 46.4000 | 45.0000 | 45.3000 | 45.3000 | 1,302,690 |
| Jun 20, 2023 | 46.9000 | 47.3000 | 44.9000 | 45.9000 | 45.9000 | 1,645,020 |
| Jun 16, 2023 | 48.2000 | 48.3000 | 46.7000 | 47.0000 | 47.0000 | 1,876,430 |
| Jun 15, 2023 | 48.5000 | 48.5000 | 46.8000 | 47.6000 | 47.6000 | 1,610,360 |
| Jun 14, 2023 | 50.7000 | 50.8000 | 48.2000 | 49.0000 | 49.0000 | 1,554,870 |
| Jun 13, 2023 | 48.6000 | 51.5000 | 48.2000 | 50.0000 | 50.0000 | 2,560,280 |
| Jun 12, 2023 | 47.8000 | 48.8000 | 47.4000 | 47.9000 | 47.9000 | 1,032,150 |
| Jun 9, 2023 | 46.5000 | 48.2000 | 46.5000 | 47.7000 | 47.7000 | 1,485,530 |
| Jun 8, 2023 | 46.7000 | 47.3000 | 45.2000 | 46.8000 | 46.8000 | 1,571,480 |
| Jun 7, 2023 | 47.6000 | 47.6000 | 46.1000 | 47.3000 | 47.3000 | 1,514,850 |
| Jun 6, 2023 | 45.9000 | 47.7000 | 45.5000 | 46.4000 | 46.4000 | 1,513,500 |
| Jun 5, 2023 | 46.5000 | 46.7000 | 45.5000 | 46.3000 | 46.3000 | 771,720 |
| Jun 2, 2023 | 46.3000 | 46.7000 | 45.3000 | 45.5000 | 45.5000 | 947,790 |
| Jun 1, 2023 | 45.1000 | 46.6000 | 44.7000 | 45.5000 | 45.5000 | 1,243,100 |
| May 31, 2023 | 45.8000 | 46.1000 | 43.8000 | 45.0000 | 45.0000 | 1,337,540 |
| May 30, 2023 | 47.4000 | 47.8000 | 45.0000 | 46.3000 | 46.3000 | 1,390,050 |
| May 26, 2023 | 47.5000 | 48.5000 | 46.3000 | 46.4000 | 46.4000 | 1,176,990 |
| May 25, 2023 | 49.3000 | 49.3000 | 46.2000 | 47.0000 | 47.0000 | 1,688,410 |
| May 24, 2023 | 50.0000 | 50.8000 | 48.0000 | 48.8000 | 48.8000 | 1,708,580 |
| May 23, 2023 | 50.9000 | 51.4000 | 49.8000 | 50.3000 | 50.3000 | 1,219,730 |
| May 22, 2023 | 50.3000 | 52.1000 | 49.6000 | 51.2000 | 51.2000 | 1,400,930 |
| May 19, 2023 | 50.9000 | 50.9000 | 49.6000 | 50.3000 | 50.3000 | 1,068,200 |
| May 18, 2023 | 50.8000 | 51.6000 | 49.9000 | 50.7000 | 50.7000 | 1,069,150 |
| May 17, 2023 | 49.7000 | 51.5000 | 48.7000 | 51.0000 | 51.0000 | 1,393,770 |
| May 16, 2023 | 51.0000 | 51.4000 | 49.4000 | 49.6000 | 49.6000 | 1,191,100 |
| May 15, 2023 | 51.0000 | 52.4000 | 50.3000 | 51.4000 | 51.4000 | 1,211,510 |
| May 12, 2023 | 52.7000 | 53.2000 | 50.8000 | 52.0000 | 52.0000 | 1,339,470 |
| May 11, 2023 | 54.2000 | 54.8000 | 51.9000 | 53.4000 | 53.4000 | 1,389,160 |
| May 10, 2023 | 56.0000 | 56.1000 | 54.0000 | 54.9000 | 54.9000 | 1,456,840 |
| May 9, 2023 | 58.1000 | 59.5000 | 55.3000 | 55.4000 | 55.4000 | 1,877,280 |
| May 8, 2023 | 58.3000 | 60.3000 | 57.6000 | 59.0000 | 59.0000 | 1,703,610 |
| May 5, 2023 | 61.0000 | 61.1000 | 56.6000 | 58.9000 | 58.9000 | 2,847,930 |
| May 4, 2023 | 58.4000 | 60.5000 | 57.2000 | 59.2000 | 59.2000 | 2,500,750 |
| May 3, 2023 | 54.1000 | 58.2000 | 54.1000 | 57.4000 | 57.4000 | 2,505,720 |
| May 2, 2023 | 56.7000 | 57.4000 | 53.2000 | 55.0000 | 55.0000 | 1,623,970 |
| May 1, 2023 | 55.3000 | 56.9000 | 53.8000 | 56.5000 | 56.5000 | 2,034,120 |
| Apr 28, 2023 | 54.6000 | 55.4000 | 53.4000 | 55.0000 | 55.0000 | 1,897,560 |
| Apr 27, 2023 | 52.2000 | 55.6000 | 51.6000 | 53.7000 | 53.7000 | 2,101,510 |
Related Tickers
ROKU Roku, Inc.
56.35
-10.28%
NFLX Netflix, Inc.
561.23
-0.63%
PARA Paramount Global
11.91
-2.22%
DIS The Walt Disney Company
112.73
-0.04%
CSSE Chicken Soup for the Soul Entertainment, Inc.
0.2418
-7.00%
CGX.TO Cineplex Inc.
8.87
+6.10%
WBD Warner Bros. Discovery, Inc.
8.11
-2.17%
SIRI Sirius XM Holdings Inc.
3.0200
0.00%
CNK Cinemark Holdings, Inc.
17.65
+0.97%
IQ iQIYI, Inc.
4.9900
+3.53%