Skip to main content

AMC Entertainment Holdings (NY: AMC )

4.500 -0.380 (-7.79%)
Official Closing Price Updated: 4:10 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 5.010 5.370 4.660 4.880 77,617,808 +0.04(+0.83%)
May 24, 2024 4.660 4.950 4.620 4.840 41,243,296 +0.29(+6.37%)
May 23, 2024 5.000 5.180 4.550 4.550 48,093,836 -0.51(-10.08%)
May 22, 2024 4.640 5.230 4.450 5.060 62,629,628 +0.41(+8.82%)
May 21, 2024 4.670 5.110 4.600 4.650 66,907,000 -0.18(-3.73%)
May 20, 2024 4.350 4.930 4.320 4.830 83,792,256 +0.43(+9.77%)
May 17, 2024 4.510 4.980 4.320 4.400 100,445,632 -0.24(-5.17%)
May 16, 2024 5.050 5.300 4.620 4.640 128,110,352 -0.84(-15.33%)
May 15, 2024 6.100 6.600 4.710 5.480 313,100,768 -1.37(-20.00%)
May 14, 2024 11.88 11.88 5.850 6.850 629,155,584 +1.66(+31.98%)
May 13, 2024 3.520 5.880 3.160 5.190 514,938,432 +2.28(+78.35%)
May 10, 2024 3.060 3.185 2.900 2.910 24,069,932 -0.14(-4.59%)
May 09, 2024 3.020 3.175 2.910 3.050 33,738,400 -0.14(-4.39%)
May 08, 2024 3.150 3.270 3.070 3.190 26,716,546 +0.00(+0.00%)
May 07, 2024 3.270 3.270 3.060 3.190 24,393,038 -0.10(-3.04%)
May 06, 2024 3.260 3.440 3.040 3.290 41,022,496 -0.01(-0.30%)
May 03, 2024 3.150 3.390 3.120 3.300 35,866,936 +0.17(+5.43%)
May 02, 2024 3.040 3.220 2.971 3.130 16,240,383 +0.16(+5.39%)
May 01, 2024 2.920 3.070 2.835 2.970 14,798,693 +0.04(+1.37%)
Apr 30, 2024 3.020 3.030 2.920 2.930 9,342,347 -0.10(-3.30%)
Apr 29, 2024 3.330 3.350 2.960 3.030 24,343,396 -0.38(-11.14%)
Apr 26, 2024 3.280 3.490 3.220 3.410 15,423,994 +0.13(+3.96%)
Apr 25, 2024 3.150 3.280 3.100 3.280 13,222,038 +0.00(+0.00%)
Apr 24, 2024 3.380 3.500 3.170 3.280 13,648,781 -0.11(-3.24%)
Apr 23, 2024 3.400 3.550 3.360 3.390 17,483,676 -0.03(-0.88%)
Apr 22, 2024 3.200 3.490 3.000 3.420 26,940,076 +0.26(+8.23%)
Apr 19, 2024 2.890 3.300 2.830 3.160 28,616,240 +0.24(+8.22%)
Apr 18, 2024 2.990 3.000 2.760 2.920 13,909,313 -0.06(-2.01%)
Apr 17, 2024 2.940 3.030 2.820 2.980 25,956,760 +0.26(+9.56%)
Apr 16, 2024 2.440 2.890 2.380 2.720 31,211,712 +0.25(+10.12%)
Apr 15, 2024 2.670 2.680 2.460 2.470 16,109,272 -0.18(-6.79%)
Apr 12, 2024 2.760 2.780 2.610 2.650 16,726,600 -0.15(-5.36%)
Apr 11, 2024 2.890 2.890 2.730 2.800 15,554,772 -0.03(-1.06%)
Apr 10, 2024 2.900 2.910 2.770 2.830 16,177,563 -0.14(-4.71%)
Apr 09, 2024 2.970 3.015 2.950 2.970 9,315,119 +0.02(+0.68%)
Apr 08, 2024 3.040 3.045 2.950 2.950 9,624,888 -0.06(-1.99%)
Apr 05, 2024 3.010 3.050 2.950 3.010 11,341,115 +0.01(+0.33%)
Apr 04, 2024 3.020 3.150 2.980 3.000 16,669,351 -0.02(-0.66%)
Apr 03, 2024 3.120 3.120 2.935 3.020 22,138,538 -0.08(-2.58%)
Apr 02, 2024 3.180 3.210 3.060 3.100 19,680,652 -0.04(-1.27%)
Apr 01, 2024 3.740 3.770 3.120 3.140 46,026,500 -0.58(-15.59%)
Mar 28, 2024 3.840 3.660 3.650 3.720 44,200,968 -0.62(-14.29%)
Mar 27, 2024 4.130 4.370 4.070 4.340 12,963,359 +0.27(+6.63%)
Mar 26, 2024 4.140 4.300 4.060 4.070 13,931,607 -0.02(-0.49%)
Mar 25, 2024 4.110 4.240 4.060 4.090 8,220,324 +0.01(+0.25%)
Mar 22, 2024 4.170 4.180 4.060 4.080 7,325,492 -0.12(-2.86%)
Mar 21, 2024 4.250 4.300 4.150 4.200 7,557,799 -0.05(-1.18%)
Mar 20, 2024 4.250 4.280 4.150 4.250 8,359,509 -0.02(-0.47%)
Mar 19, 2024 4.350 4.410 4.240 4.270 8,165,712 -0.12(-2.73%)
Mar 18, 2024 4.430 4.490 4.360 4.390 8,556,784 -0.05(-1.13%)
Mar 15, 2024 4.200 4.540 4.200 4.440 17,770,928 +0.17(+3.98%)
Mar 14, 2024 4.370 4.380 4.170 4.270 9,466,212 -0.09(-2.06%)
Mar 13, 2024 4.320 4.450 4.300 4.360 8,525,935 +0.02(+0.46%)
Mar 12, 2024 4.380 4.410 4.270 4.340 7,124,827 -0.02(-0.46%)
Mar 11, 2024 4.300 4.500 4.250 4.360 12,393,865 +0.06(+1.40%)
Mar 08, 2024 4.680 4.780 4.240 4.300 17,507,720 -0.30(-6.52%)
Mar 07, 2024 4.600 4.900 4.520 4.600 19,560,568 +0.04(+0.88%)
Mar 06, 2024 4.520 4.690 4.401 4.560 12,755,318 +0.06(+1.33%)
Mar 05, 2024 4.230 4.550 4.210 4.500 13,685,024 +0.18(+4.17%)
Mar 04, 2024 4.360 4.390 4.120 4.320 14,494,690 -0.04(-0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.