Skip to main content

AMC Entertainment Holdings (NY: AMC )

4.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 441.60 471.60 440.50 471.30 12,744,691 +38.00(+8.77%)
Aug 30, 2021 417.80 457.10 412.80 433.30 10,824,305 +24.90(+6.10%)
Aug 27, 2021 400.10 415.80 393.90 408.40 7,250,739 +5.30(+1.31%)
Aug 26, 2021 427.90 447.80 400.70 403.10 10,957,810 -36.50(-8.30%)
Aug 25, 2021 449.00 483.00 431.70 439.60 20,910,834 -3.00(-0.68%)
Aug 24, 2021 371.90 482.00 363.50 442.60 22,706,438 +74.80(+20.34%)
Aug 23, 2021 350.30 379.30 344.00 367.80 7,523,659 +23.70(+6.89%)
Aug 20, 2021 339.00 345.40 322.00 344.10 5,543,257 +5.90(+1.74%)
Aug 19, 2021 365.90 367.80 333.30 338.20 4,786,691 -27.30(-7.47%)
Aug 18, 2021 373.20 387.00 364.90 365.50 5,790,740 -6.10(-1.64%)
Aug 17, 2021 349.90 387.76 345.90 371.60 8,679,757 +14.70(+4.12%)
Aug 16, 2021 338.50 361.80 327.10 356.90 8,669,350 +22.20(+6.63%)
Aug 13, 2021 322.00 344.80 318.90 334.70 5,799,108 +4.00(+1.21%)
Aug 12, 2021 309.10 341.00 307.50 330.70 7,113,798 +15.20(+4.82%)
Aug 11, 2021 315.80 319.10 294.00 315.50 6,957,825 -2.00(-0.63%)
Aug 10, 2021 369.00 371.60 314.41 317.50 11,606,757 -20.50(-6.07%)
Aug 09, 2021 326.80 353.80 323.50 338.00 8,070,832 +11.00(+3.36%)
Aug 06, 2021 334.20 335.80 315.70 327.00 5,285,908 -8.10(-2.42%)
Aug 05, 2021 310.80 341.20 289.10 335.10 10,843,273 +36.70(+12.30%)
Aug 04, 2021 344.30 352.40 298.20 298.40 8,514,338 -37.50(-11.16%)
Aug 03, 2021 351.60 352.15 327.80 335.90 6,165,020 -16.10(-4.57%)
Aug 02, 2021 375.80 384.80 350.60 352.00 5,898,374 -18.20(-4.92%)
Jul 30, 2021 375.40 391.90 367.90 370.20 5,299,618 -11.10(-2.91%)
Jul 29, 2021 380.00 402.50 374.70 381.30 5,940,563 -7.70(-1.98%)
Jul 28, 2021 374.10 395.60 360.80 389.00 7,094,361 +8.90(+2.34%)
Jul 27, 2021 399.90 403.00 370.60 380.10 5,524,970 -22.80(-5.66%)
Jul 26, 2021 383.20 408.50 375.70 402.90 9,789,669 +33.00(+8.92%)
Jul 23, 2021 377.80 384.00 346.90 369.90 8,547,534 -2.50(-0.67%)
Jul 22, 2021 401.60 417.40 371.50 372.40 9,374,723 -35.40(-8.68%)
Jul 21, 2021 418.00 465.50 401.10 407.80 15,788,832 -23.10(-5.36%)
Jul 20, 2021 351.40 443.90 351.30 430.90 16,835,924 +84.70(+24.47%)
Jul 19, 2021 329.50 353.40 311.50 346.20 11,274,391 -3.40(-0.97%)
Jul 16, 2021 378.30 385.50 343.00 349.60 12,682,576 -10.40(-2.89%)
Jul 15, 2021 322.00 374.00 321.40 360.00 19,898,750 +25.70(+7.69%)
Jul 14, 2021 388.00 391.30 332.45 334.30 13,722,870 -59.20(-15.04%)
Jul 13, 2021 405.70 421.40 387.00 393.50 8,650,134 -32.60(-7.65%)
Jul 12, 2021 442.90 465.50 420.70 426.10 6,256,403 -35.80(-7.75%)
Jul 09, 2021 483.70 489.20 458.80 461.90 5,785,879 -17.50(-3.65%)
Jul 08, 2021 409.50 497.70 387.60 479.40 14,480,656 +28.70(+6.37%)
Jul 07, 2021 477.00 489.90 428.00 450.70 9,515,718 -48.90(-9.79%)
Jul 06, 2021 534.60 550.70 497.00 499.60 6,223,967 -20.00(-3.85%)
Jul 02, 2021 527.70 532.50 477.70 519.60 9,076,234 -22.60(-4.17%)
Jul 01, 2021 568.60 577.10 525.31 542.20 5,764,854 -24.60(-4.34%)
Jun 30, 2021 560.00 581.80 546.50 566.80 5,890,905 +2.50(+0.44%)
Jun 29, 2021 590.60 610.00 561.80 564.30 6,352,551 -16.80(-2.89%)
Jun 28, 2021 551.00 593.60 543.30 581.10 9,920,559 +40.50(+7.49%)
Jun 25, 2021 557.50 562.90 529.70 540.60 7,759,733 -26.40(-4.66%)
Jun 24, 2021 579.80 587.60 556.60 567.00 8,023,556 -16.00(-2.74%)
Jun 23, 2021 570.40 611.00 568.00 583.00 11,623,510 +0.30(+0.05%)
Jun 22, 2021 541.00 587.40 510.50 582.70 16,926,532 +25.80(+4.63%)
Jun 21, 2021 613.40 630.00 534.30 556.90 18,568,730 -35.70(-6.02%)
Jun 18, 2021 612.60 649.55 568.50 592.60 24,366,200 -14.70(-2.42%)
Jun 17, 2021 540.00 638.30 529.80 607.30 30,299,098 +55.50(+10.06%)
Jun 16, 2021 561.40 572.50 518.60 551.80 16,623,322 -38.60(-6.54%)
Jun 15, 2021 583.90 647.00 567.30 590.40 28,522,092 +20.40(+3.58%)
Jun 14, 2021 518.30 605.50 515.20 570.00 30,092,198 +76.00(+15.38%)
Jun 11, 2021 446.80 496.00 420.10 494.00 21,800,658 +65.90(+15.39%)
Jun 10, 2021 479.30 515.00 397.10 428.10 22,364,732 -65.30(-13.23%)
Jun 09, 2021 522.00 533.90 481.20 493.40 14,996,021 -57.10(-10.37%)
Jun 08, 2021 571.60 606.20 527.70 550.50 21,413,986 +0.50(+0.09%)
Jun 07, 2021 523.80 596.80 515.00 550.00 34,827,572 +70.90(+14.80%)
Jun 04, 2021 487.90 574.80 460.40 479.10 33,771,012 -34.30(-6.68%)
Jun 03, 2021 581.00 688.00 376.60 513.40 59,620,840 -112.10(-17.92%)
Jun 02, 2021 375.20 726.20 355.90 625.50 76,420,856 +305.10(+95.22%)
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.