Skip to main content

AMC Entertainment Holdings (NY: AMC )

5.510 +0.230 (+4.36%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 5.250 5.615 5.101 5.510 33,469,692 +0.23(+4.36%)
Jan 26, 2023 5.500 5.610 5.100 5.280 21,482,742 -0.05(-0.94%)
Jan 25, 2023 5.430 5.470 5.280 5.330 22,824,640 -0.17(-3.09%)
Jan 24, 2023 5.950 6.010 5.400 5.500 24,231,272 -0.16(-2.83%)
Jan 23, 2023 5.530 5.920 5.420 5.660 33,922,384 +0.14(+2.54%)
Jan 20, 2023 5.530 5.805 5.450 5.520 31,571,978 +0.00(+0.00%)
Jan 19, 2023 5.470 5.650 5.260 5.520 29,620,724 -0.13(-2.30%)
Jan 18, 2023 6.370 6.550 5.460 5.650 61,936,360 -0.42(-6.92%)
Jan 17, 2023 5.370 6.170 5.060 6.070 57,397,316 +1.01(+19.96%)
Jan 13, 2023 4.840 5.140 4.770 5.060 25,920,406 +0.04(+0.80%)
Jan 12, 2023 5.090 5.350 4.740 5.020 41,803,124 +0.10(+2.03%)
Jan 11, 2023 4.430 4.980 4.320 4.920 53,527,912 +0.86(+21.18%)
Jan 10, 2023 3.910 4.075 3.910 4.060 12,582,853 +0.13(+3.31%)
Jan 09, 2023 3.920 4.020 3.790 3.930 17,105,850 +0.08(+2.08%)
Jan 06, 2023 3.980 3.990 3.770 3.850 15,305,473 -0.11(-2.78%)
Jan 05, 2023 4.030 4.060 3.860 3.960 12,658,840 -0.13(-3.18%)
Jan 04, 2023 4.000 4.155 3.840 4.090 17,862,296 +0.16(+4.07%)
Jan 03, 2023 4.140 4.390 3.873 3.930 22,039,636 -0.14(-3.44%)
Dec 30, 2022 4.040 4.090 3.900 4.070 18,450,884 -0.07(-1.69%)
Dec 29, 2022 3.900 4.190 3.860 4.140 21,161,748 +0.30(+7.81%)
Dec 28, 2022 4.010 4.130 3.810 3.840 29,576,552 -0.19(-4.71%)
Dec 27, 2022 4.200 4.210 4.000 4.030 21,518,880 -0.37(-8.41%)
Dec 23, 2022 4.700 4.820 4.310 4.400 30,311,266 -0.51(-10.39%)
Dec 22, 2022 4.140 4.980 4.110 4.910 55,356,956 -0.39(-7.36%)
Dec 21, 2022 5.140 5.370 5.050 5.300 19,548,154 +0.22(+4.33%)
Dec 20, 2022 4.870 5.150 4.740 5.080 22,188,466 +0.19(+3.89%)
Dec 19, 2022 5.230 5.320 4.780 4.890 29,395,720 -0.42(-7.91%)
Dec 16, 2022 5.650 5.730 5.130 5.310 29,694,836 -0.29(-5.18%)
Dec 15, 2022 5.600 6.048 5.530 5.600 28,636,024 -0.15(-2.61%)
Dec 14, 2022 5.770 5.880 5.605 5.750 22,060,390 +0.03(+0.52%)
Dec 13, 2022 6.500 6.510 5.530 5.720 34,833,984 -0.23(-3.87%)
Dec 12, 2022 5.990 6.000 5.610 5.950 17,448,926 +0.01(+0.17%)
Dec 09, 2022 6.050 6.130 5.810 5.940 25,056,458 -0.13(-2.14%)
Dec 08, 2022 6.240 6.700 5.970 6.070 30,780,044 +0.02(+0.33%)
Dec 07, 2022 6.770 7.130 6.000 6.050 38,945,216 -0.70(-10.37%)
Dec 06, 2022 7.460 7.480 6.680 6.750 26,048,644 -0.70(-9.40%)
Dec 05, 2022 8.180 8.540 7.410 7.450 28,236,208 -0.72(-8.81%)
Dec 02, 2022 8.180 8.630 7.920 8.170 34,769,044 +0.00(+0.00%)
Dec 01, 2022 7.290 9.150 7.210 8.170 96,494,808 +0.94(+13.00%)
Nov 30, 2022 7.480 7.480 6.960 7.230 44,796,944 -0.20(-2.69%)
Nov 29, 2022 7.290 7.620 7.082 7.430 16,279,047 +0.10(+1.36%)
Nov 28, 2022 7.440 7.440 7.120 7.330 17,877,090 -0.18(-2.40%)
Nov 25, 2022 7.660 7.740 7.500 7.510 8,287,650 -0.13(-1.70%)
Nov 23, 2022 7.350 7.985 7.280 7.640 37,509,060 +0.32(+4.37%)
Nov 22, 2022 7.210 7.509 7.070 7.320 14,531,210 +0.05(+0.69%)
Nov 21, 2022 7.300 7.560 7.050 7.270 16,802,684 -0.32(-4.22%)
Nov 18, 2022 7.530 7.840 7.340 7.590 21,572,134 +0.20(+2.71%)
Nov 17, 2022 7.290 7.420 7.100 7.390 17,034,704 -0.14(-1.86%)
Nov 16, 2022 7.740 7.800 7.160 7.530 29,797,808 -0.42(-5.28%)
Nov 15, 2022 7.830 8.190 7.460 7.950 44,287,980 +0.61(+8.31%)
Nov 14, 2022 8.020 8.350 7.290 7.340 52,904,420 +0.14(+1.94%)
Nov 11, 2022 6.010 7.280 5.930 7.200 43,822,412 +1.07(+17.46%)
Nov 10, 2022 5.500 6.270 5.350 6.130 39,915,896 +0.94(+18.11%)
Nov 09, 2022 5.370 5.390 5.050 5.190 25,618,536 -0.43(-7.65%)
Nov 08, 2022 5.380 5.620 5.300 5.620 26,974,528 +0.29(+5.44%)
Nov 07, 2022 5.560 5.607 5.170 5.330 19,967,724 -0.32(-5.66%)
Nov 04, 2022 5.830 5.850 5.420 5.650 18,134,676 -0.05(-0.88%)
Nov 03, 2022 5.750 5.850 5.580 5.700 16,527,033 -0.11(-1.89%)
Nov 02, 2022 6.260 5.790 5.810 22,087,088 -0.34(-5.53%)
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.