AMC Entertainment Holdings Inc (NY: AMC )

43.03 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 40.79 43.63 40.49 43.03 50,035,841 +2.29(+5.62%)
Oct 15, 2021 40.20 41.79 39.78 40.74 46,524,745 +0.67(+1.67%)
Oct 14, 2021 37.80 41.10 37.76 40.07 67,645,157 +2.16(+5.70%)
Oct 13, 2021 36.72 38.15 36.12 37.91 33,460,173 +1.09(+2.96%)
Oct 12, 2021 37.25 37.57 36.22 36.82 25,194,928 -0.43(-1.15%)
Oct 11, 2021 36.85 38.66 36.30 37.25 37,315,876 +0.06(+0.16%)
Oct 08, 2021 37.92 38.78 37.06 37.19 29,643,388 -0.95(-2.49%)
Oct 07, 2021 36.78 38.55 36.60 38.14 37,672,882 +1.31(+3.56%)
Oct 06, 2021 36.36 37.65 35.64 36.83 35,525,773 -0.23(-0.62%)
Oct 05, 2021 36.86 38.10 36.19 37.06 37,670,263 +0.29(+0.79%)
Oct 04, 2021 38.90 38.90 36.33 36.77 39,881,030 -1.69(-4.39%)
Oct 01, 2021 39.41 40.13 37.75 38.46 65,919,142 +0.40(+1.05%)
Sep 30, 2021 35.19 41.78 33.74 38.06 102,573,273 +2.52(+7.09%)
Sep 29, 2021 37.25 38.26 35.37 35.54 42,918,982 -1.45(-3.92%)
Sep 28, 2021 38.90 39.13 36.88 36.99 39,465,354 -2.31(-5.88%)
Sep 27, 2021 40.12 40.63 39.21 39.30 31,191,452 -0.71(-1.77%)
Sep 24, 2021 39.81 40.52 39.25 40.01 32,557,558 +0.03(+0.08%)
Sep 23, 2021 41.06 41.85 39.85 39.98 41,145,183 -0.10(-0.25%)
Sep 22, 2021 38.50 40.57 37.74 40.08 52,356,492 +1.26(+3.25%)
Sep 21, 2021 40.97 41.49 37.65 38.82 64,551,334 -1.47(-3.65%)
Sep 20, 2021 41.95 43.33 38.53 40.29 70,709,064 -3.91(-8.85%)
Sep 17, 2021 46.10 46.38 44.23 44.20 68,730,498 -1.84(-4.00%)
Sep 16, 2021 46.48 48.69 45.95 46.04 57,515,960 -0.80(-1.71%)
Sep 15, 2021 46.43 47.74 43.77 46.84 76,163,888 -0.46(-0.97%)
Sep 14, 2021 50.90 51.55 46.96 47.30 65,788,691 -4.39(-8.49%)
Sep 13, 2021 51.82 52.79 50.35 51.69 75,033,465 +1.53(+3.05%)
Sep 10, 2021 49.15 51.70 48.95 50.16 90,155,373 +1.64(+3.38%)
Sep 09, 2021 46.23 49.00 45.51 48.52 85,851,236 +1.12(+2.36%)
Sep 08, 2021 47.03 49.40 45.73 47.40 97,260,018 -0.43(-0.90%)
Sep 07, 2021 45.00 47.93 44.88 47.83 102,033,839 +3.81(+8.66%)
Sep 03, 2021 43.54 44.80 42.47 44.02 52,212,804 -0.36(-0.81%)
Sep 02, 2021 43.87 44.90 42.37 44.38 67,904,598 +0.69(+1.58%)
Sep 01, 2021 47.16 47.85 43.05 43.69 82,629,422 -3.44(-7.30%)
Aug 31, 2021 44.16 47.16 44.05 47.13 127,446,909 +3.80(+8.77%)
Aug 30, 2021 41.78 45.71 41.28 43.33 108,243,051 +2.49(+6.10%)
Aug 27, 2021 40.01 41.58 39.39 40.84 72,507,392 +0.53(+1.31%)
Aug 26, 2021 42.79 44.78 40.07 40.31 109,578,096 -3.65(-8.30%)
Aug 25, 2021 44.90 48.30 43.17 43.96 209,108,336 -0.30(-0.68%)
Aug 24, 2021 37.19 48.20 36.35 44.26 227,060,854 +7.48(+20.34%)
Aug 23, 2021 35.03 37.93 34.40 36.78 75,236,588 +2.37(+6.89%)
Aug 20, 2021 33.90 34.54 32.20 34.41 55,432,567 +0.59(+1.74%)
Aug 19, 2021 36.59 36.78 33.33 33.82 47,866,913 -2.73(-7.47%)
Aug 18, 2021 37.32 38.70 36.49 36.55 57,907,566 -0.61(-1.64%)
Aug 17, 2021 34.99 38.78 34.59 37.16 86,797,566 +1.47(+4.12%)
Aug 16, 2021 33.85 36.18 32.71 35.69 86,693,506 +2.22(+6.63%)
Aug 13, 2021 32.20 34.48 31.89 33.47 57,991,085 +0.40(+1.21%)
Aug 12, 2021 30.91 34.10 30.75 33.07 71,137,984 +1.52(+4.82%)
Aug 11, 2021 31.58 31.91 29.40 31.55 69,578,229 -0.20(-0.63%)
Aug 10, 2021 36.90 37.16 31.44 31.75 116,067,567 -2.05(-6.07%)
Aug 09, 2021 32.68 35.38 32.35 33.80 80,708,318 +1.10(+3.36%)
Aug 06, 2021 33.42 33.58 31.57 32.70 52,859,085 -0.81(-2.42%)
Aug 05, 2021 31.08 34.12 28.91 33.51 108,432,730 +3.67(+12.30%)
Aug 04, 2021 34.43 35.24 29.82 29.84 85,143,379 -3.75(-11.16%)
Aug 03, 2021 35.16 35.21 32.78 33.59 61,650,203 -1.61(-4.57%)
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.