Skip to main content

AMC Entertainment Holdings (NY: AMC )

4.780 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 7.637 7.746 7.547 7.651 463,597 -0.04(-0.46%)
Jan 29, 2015 7.504 7.689 7.400 7.686 570,547 +0.18(+2.39%)
Jan 28, 2015 7.754 7.791 7.474 7.506 543,833 -0.24(-3.12%)
Jan 27, 2015 7.672 7.768 7.599 7.749 774,295 +0.00(+0.04%)
Jan 26, 2015 7.713 7.811 7.634 7.746 542,797 +0.05(+0.60%)
Jan 23, 2015 7.534 7.844 7.500 7.700 950,053 +0.14(+1.91%)
Jan 22, 2015 7.398 7.610 7.389 7.555 1,973,334 +0.17(+2.32%)
Jan 21, 2015 7.327 7.444 7.318 7.384 1,047,277 +0.04(+0.56%)
Jan 20, 2015 7.400 7.426 7.340 7.343 1,081,522 -0.02(-0.26%)
Jan 16, 2015 7.387 7.474 7.334 7.362 487,080 -0.06(-0.84%)
Jan 15, 2015 7.463 7.496 7.324 7.425 687,145 -0.04(-0.55%)
Jan 14, 2015 7.463 7.558 7.303 7.466 871,618 +0.02(+0.29%)
Jan 13, 2015 7.496 7.640 7.409 7.444 1,406,616 -0.04(-0.47%)
Jan 12, 2015 7.308 7.487 7.196 7.479 1,466,461 +0.17(+2.31%)
Jan 09, 2015 7.028 7.321 7.017 7.311 1,124,562 +0.28(+4.03%)
Jan 08, 2015 7.009 7.107 6.886 7.028 708,654 +0.07(+0.98%)
Jan 07, 2015 6.886 6.984 6.805 6.960 645,667 +0.11(+1.63%)
Jan 06, 2015 6.799 6.965 6.603 6.848 1,004,120 +0.05(+0.80%)
Jan 05, 2015 6.935 6.953 6.783 6.794 906,186 -0.18(-2.58%)
Jan 02, 2015 7.145 7.155 6.783 6.973 1,546,902 -0.15(-2.10%)
Dec 31, 2014 7.128 7.123 7.123 7.123 1,399,629 +0.02(+0.31%)
Dec 30, 2014 7.158 7.270 7.096 7.101 842,622 -0.07(-0.91%)
Dec 29, 2014 7.183 7.270 7.082 7.166 874,312 -0.01(-0.19%)
Dec 26, 2014 7.278 7.338 7.139 7.180 365,370 -0.06(-0.86%)
Dec 24, 2014 7.292 7.243 7.243 7.243 656,443 -0.05(-0.75%)
Dec 23, 2014 7.267 7.368 7.194 7.297 1,125,595 +0.09(+1.28%)
Dec 22, 2014 7.090 7.270 7.090 7.204 911,692 +0.08(+1.18%)
Dec 19, 2014 7.052 7.229 7.041 7.120 1,948,542 +0.07(+1.00%)
Dec 18, 2014 7.003 7.120 6.924 7.049 1,158,671 +0.14(+2.01%)
Dec 17, 2014 6.704 6.973 6.587 6.911 1,768,450 +0.33(+4.96%)
Dec 16, 2014 6.796 6.802 6.581 6.584 756,465 -0.20(-2.93%)
Dec 15, 2014 6.810 6.913 6.761 6.783 570,095 +0.01(+0.08%)
Dec 12, 2014 6.658 6.938 6.658 6.777 554,022 +0.01(+0.20%)
Dec 11, 2014 6.734 6.900 6.734 6.764 551,909 +0.04(+0.61%)
Dec 10, 2014 6.794 6.794 6.652 6.723 445,106 -0.09(-1.28%)
Dec 09, 2014 6.788 6.916 6.761 6.810 463,961 -0.06(-0.83%)
Dec 08, 2014 6.870 6.897 6.742 6.867 787,512 -0.00(-0.04%)
Dec 05, 2014 6.856 6.932 6.723 6.870 1,088,638 -0.13(-1.79%)
Dec 04, 2014 6.941 7.082 6.932 6.995 730,659 +0.07(+1.02%)
Dec 03, 2014 7.044 7.147 6.913 6.924 675,288 -0.17(-2.45%)
Dec 02, 2014 7.218 7.270 7.077 7.098 611,404 -0.09(-1.29%)
Dec 01, 2014 7.153 7.289 6.889 7.191 1,403,742 +0.06(+0.80%)
Nov 28, 2014 7.224 7.256 7.128 7.134 215,472 -0.05(-0.76%)
Nov 26, 2014 7.169 7.188 7.188 7.188 283,748 +0.02(+0.30%)
Nov 25, 2014 7.109 7.300 7.041 7.166 2,060,296 +0.11(+1.50%)
Nov 24, 2014 6.962 7.109 6.881 7.060 1,276,798 +0.25(+3.68%)
Nov 21, 2014 7.055 7.055 6.792 6.810 1,283,546 -0.17(-2.38%)
Nov 20, 2014 6.962 7.019 6.922 6.976 501,352 -0.01(-0.08%)
Nov 19, 2014 6.979 7.022 6.862 6.981 367,575 -0.01(-0.19%)
Nov 18, 2014 6.935 7.066 6.894 6.995 786,405 +0.09(+1.30%)
Nov 17, 2014 6.911 6.990 6.802 6.905 609,948 -0.04(-0.55%)
Nov 14, 2014 6.968 7.049 6.889 6.943 610,603 -0.03(-0.43%)
Nov 13, 2014 7.019 7.109 6.900 6.973 307,076 -0.05(-0.74%)
Nov 12, 2014 6.995 7.128 6.960 7.025 449,263 -0.01(-0.12%)
Nov 11, 2014 6.992 7.047 6.905 7.033 390,209 +0.07(+0.98%)
Nov 10, 2014 6.992 7.017 6.802 6.965 371,254 -0.03(-0.47%)
Nov 07, 2014 6.807 7.019 6.769 6.998 626,098 +0.17(+2.51%)
Nov 06, 2014 6.655 6.851 6.546 6.826 1,044,010 +0.18(+2.74%)
Nov 05, 2014 6.696 6.720 6.508 6.644 678,235 -0.03(-0.41%)
Nov 04, 2014 6.791 6.867 6.630 6.671 1,092,027 -0.12(-1.72%)
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.