Skip to main content

AMC Entertainment Holdings (NY: AMC )

4.510 +0.120 (+2.73%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 4.430 4.560 4.420 4.510 4,817,829 +0.12(+2.73%)
Oct 31, 2024 4.510 4.570 4.390 4.390 5,832,716 -0.17(-3.73%)
Oct 30, 2024 4.440 4.650 4.430 4.560 9,712,478 +0.12(+2.70%)
Oct 29, 2024 4.430 4.470 4.363 4.440 5,101,398 +0.00(+0.00%)
Oct 28, 2024 4.360 4.530 4.320 4.440 8,410,344 +0.12(+2.78%)
Oct 25, 2024 4.350 4.510 4.320 4.320 6,446,686 -0.04(-0.92%)
Oct 24, 2024 4.230 4.380 4.160 4.360 6,039,441 +0.12(+2.83%)
Oct 23, 2024 4.260 4.320 4.170 4.240 5,417,135 -0.10(-2.30%)
Oct 22, 2024 4.230 4.360 4.230 4.340 3,703,434 +0.05(+1.17%)
Oct 21, 2024 4.340 4.420 4.240 4.290 5,221,382 -0.07(-1.61%)
Oct 18, 2024 4.230 4.370 4.230 4.360 5,506,995 +0.14(+3.32%)
Oct 17, 2024 4.200 4.240 4.151 4.220 4,480,962 -0.01(-0.24%)
Oct 16, 2024 4.180 4.260 4.150 4.230 5,819,607 +0.08(+1.93%)
Oct 15, 2024 4.120 4.180 4.110 4.150 5,122,063 +0.03(+0.73%)
Oct 14, 2024 4.150 4.240 4.120 4.120 5,525,858 -0.05(-1.20%)
Oct 11, 2024 4.150 4.240 4.140 4.170 7,126,512 -0.02(-0.48%)
Oct 10, 2024 4.030 4.210 4.030 4.190 5,899,575 +0.12(+2.95%)
Oct 09, 2024 4.160 4.160 4.040 4.070 7,460,638 -0.10(-2.40%)
Oct 08, 2024 4.180 4.245 4.140 4.170 7,272,999 -0.01(-0.24%)
Oct 07, 2024 4.390 4.390 4.120 4.180 12,978,572 -0.22(-5.00%)
Oct 04, 2024 4.470 4.510 4.332 4.400 9,308,566 -0.03(-0.68%)
Oct 03, 2024 4.300 4.500 4.290 4.430 5,877,015 +0.06(+1.37%)
Oct 02, 2024 4.390 4.460 4.361 4.370 5,459,231 -0.03(-0.68%)
Oct 01, 2024 4.620 4.638 4.390 4.400 7,993,993 -0.15(-3.30%)
Sep 30, 2024 4.510 4.690 4.490 4.550 9,091,040 +0.05(+1.11%)
Sep 27, 2024 4.550 4.660 4.500 4.500 7,075,239 -0.04(-0.88%)
Sep 26, 2024 4.450 4.550 4.390 4.540 9,015,684 +0.16(+3.65%)
Sep 25, 2024 4.510 4.520 4.360 4.380 12,628,900 -0.14(-3.10%)
Sep 24, 2024 4.700 4.700 4.510 4.520 11,833,636 -0.14(-3.00%)
Sep 23, 2024 4.720 4.720 4.565 4.660 12,023,050 -0.10(-2.10%)
Sep 20, 2024 4.700 4.805 4.635 4.760 27,893,808 +0.05(+1.06%)
Sep 19, 2024 4.870 4.895 4.660 4.710 10,324,116 -0.07(-1.46%)
Sep 18, 2024 4.850 4.900 4.750 4.780 8,315,189 -0.04(-0.83%)
Sep 17, 2024 4.900 4.950 4.800 4.820 6,509,765 -0.03(-0.62%)
Sep 16, 2024 4.950 5.010 4.850 4.850 7,414,347 -0.11(-2.22%)
Sep 13, 2024 4.930 5.015 4.900 4.960 4,974,280 +0.06(+1.22%)
Sep 12, 2024 4.900 5.015 4.891 4.900 5,814,575 -0.05(-1.01%)
Sep 11, 2024 4.870 4.975 4.715 4.950 7,742,090 +0.00(+0.00%)
Sep 10, 2024 5.020 5.040 4.870 4.950 7,724,705 -0.06(-1.20%)
Sep 09, 2024 4.880 5.110 4.870 5.010 11,894,420 +0.03(+0.60%)
Sep 06, 2024 4.740 4.980 4.650 4.980 12,999,743 +0.25(+5.29%)
Sep 05, 2024 4.720 4.830 4.685 4.730 5,376,824 +0.03(+0.64%)
Sep 04, 2024 4.630 4.780 4.610 4.700 5,087,310 +0.07(+1.51%)
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.