Skip to main content

Amc Entertainment Holdings Inc (NY: AMC )

13.53 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 13.48 14.31 13.26 13.53 30,986,724 -0.02(-0.15%)
Jun 30, 2022 13.40 13.85 12.91 13.55 25,312,678 -0.10(-0.73%)
Jun 29, 2022 13.07 13.89 12.80 13.65 27,655,888 +0.27(+2.02%)
Jun 28, 2022 14.00 14.30 13.31 13.38 39,701,544 -0.75(-5.31%)
Jun 27, 2022 12.58 14.75 12.30 14.13 77,522,112 +1.66(+13.31%)
Jun 24, 2022 12.17 12.57 11.93 12.47 80,759,104 +0.42(+3.49%)
Jun 23, 2022 12.79 12.81 11.44 12.05 36,030,792 -0.55(-4.37%)
Jun 22, 2022 12.50 13.22 12.37 12.60 26,709,194 +0.10(+0.80%)
Jun 21, 2022 12.75 12.93 12.22 12.50 30,329,156 -0.03(-0.24%)
Jun 17, 2022 11.86 12.71 11.86 12.53 33,042,752 +0.74(+6.28%)
Jun 16, 2022 12.22 12.50 11.43 11.79 26,451,842 -0.98(-7.67%)
Jun 15, 2022 11.55 12.97 11.54 12.77 37,158,296 +0.85(+7.13%)
Jun 14, 2022 11.52 12.05 11.11 11.92 25,668,758 +0.44(+3.83%)
Jun 13, 2022 11.91 12.20 11.09 11.48 27,853,882 -0.95(-7.64%)
Jun 10, 2022 12.63 12.73 12.07 12.43 26,632,544 -0.35(-2.74%)
Jun 09, 2022 13.37 13.53 12.56 12.78 32,292,972 -0.74(-5.47%)
Jun 08, 2022 12.80 14.25 12.71 13.52 51,663,412 +0.45(+3.44%)
Jun 07, 2022 12.02 13.25 11.81 13.07 40,310,220 +1.12(+9.37%)
Jun 06, 2022 12.42 12.58 11.77 11.95 34,471,536 -0.50(-4.02%)
Jun 03, 2022 12.78 13.06 12.18 12.45 39,226,388 -0.85(-6.39%)
Jun 02, 2022 12.69 13.54 12.30 13.30 45,224,932 +0.49(+3.83%)
Jun 01, 2022 14.01 14.32 12.80 12.81 55,435,176 -1.53(-10.67%)
May 31, 2022 15.75 16.13 13.93 14.34 106,817,680 -0.09(-0.62%)
May 27, 2022 12.65 14.47 12.41 14.43 89,906,080 +2.20(+17.99%)
May 26, 2022 11.75 12.88 11.59 12.23 70,905,360 +0.35(+2.95%)
May 25, 2022 10.48 11.88 10.40 11.88 53,536,384 +1.49(+14.34%)
May 24, 2022 11.33 11.39 10.30 10.39 37,630,296 -1.19(-10.28%)
May 23, 2022 12.01 12.02 11.45 11.58 24,804,964 -0.45(-3.74%)
May 20, 2022 13.18 13.35 11.43 12.03 41,105,492 -1.05(-8.03%)
May 19, 2022 12.77 13.50 12.66 13.08 50,395,220 +0.32(+2.51%)
May 18, 2022 12.73 14.22 12.51 12.76 53,664,328 -0.14(-1.09%)
May 17, 2022 12.06 12.92 11.84 12.90 38,067,336 +1.19(+10.16%)
May 16, 2022 11.90 12.66 11.50 11.71 40,917,432 -0.10(-0.85%)
May 13, 2022 12.11 12.49 11.49 11.81 58,129,272 +0.61(+5.45%)
May 12, 2022 10.05 13.71 9.700 11.20 104,754,256 +0.83(+8.00%)
May 11, 2022 11.56 11.65 9.915 10.37 58,410,880 -1.47(-12.42%)
May 10, 2022 13.15 14.01 11.50 11.84 55,647,732 -0.68(-5.43%)
May 09, 2022 13.63 13.63 12.43 12.52 40,649,344 -1.24(-9.01%)
May 06, 2022 14.65 14.84 13.52 13.76 33,033,100 -0.93(-6.33%)
May 05, 2022 15.68 15.79 14.36 14.69 26,943,630 -1.03(-6.55%)
May 04, 2022 15.22 15.91 14.68 15.72 26,365,264 +0.21(+1.35%)
May 03, 2022 15.16 16.11 14.73 15.51 31,805,692 +0.25(+1.64%)
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.