Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AMC Entertainment Holdings (NY: AMC )

4.760 +0.050 (+1.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 10.70 10.75 10.06 10.16 5,525,712 -0.51(-4.76%)
Feb 27, 2018 10.46 10.75 10.30 10.67 3,200,245 +0.20(+1.94%)
Feb 26, 2018 10.06 10.77 10.05 10.46 5,425,714 +0.41(+4.04%)
Feb 23, 2018 9.853 10.09 9.683 10.06 2,697,929 +0.37(+3.85%)
Feb 22, 2018 9.649 9.683 2,160,285 -0.07(-0.69%)
Feb 21, 2018 9.819 10.06 9.785 9.751 1,716,190 -0.07(-0.69%)
Feb 20, 2018 9.920 10.16 9.687 9.819 2,958,022 +0.07(+0.69%)
Feb 16, 2018 9.751 9.751 9.751 0 -0.17(-1.71%)
Feb 15, 2018 9.751 10.02 9.632 9.920 3,169,448 +0.27(+2.81%)
Feb 14, 2018 9.277 9.815 9.277 9.649 2,925,522 +0.27(+2.89%)
Feb 13, 2018 9.412 9.548 9.175 9.379 2,745,300 -0.03(-0.36%)
Feb 12, 2018 9.243 9.700 9.074 9.412 2,550,855 +0.30(+3.35%)
Feb 09, 2018 9.277 9.345 8.735 9.108 3,103,479 -0.20(-2.18%)
Feb 08, 2018 9.683 9.683 9.226 9.311 2,309,894 -0.30(-3.17%)
Feb 07, 2018 9.311 9.751 9.277 9.616 4,031,584 +0.30(+3.27%)
Feb 06, 2018 8.803 9.345 8.668 9.311 2,846,065 +0.22(+2.42%)
Feb 05, 2018 9.345 9.412 8.972 9.091 2,394,464 -0.36(-3.76%)
Feb 02, 2018 9.142 9.632 9.040 9.446 3,959,616 +0.30(+3.33%)
Feb 01, 2018 8.668 9.209 8.566 9.142 3,228,953 +0.47(+5.47%)
Jan 31, 2018 8.532 8.701 8.498 8.668 1,758,257 +0.14(+1.59%)
Jan 30, 2018 8.634 8.668 8.464 8.532 3,684,065 -0.17(-1.95%)
Jan 29, 2018 8.668 8.769 8.566 8.701 3,019,181 +0.00(+0.00%)
Jan 26, 2018 8.905 8.938 8.397 8.701 5,279,444 -0.20(-2.28%)
Jan 25, 2018 8.972 9.003 8.803 8.905 1,736,466 -0.03(-0.38%)
Jan 24, 2018 9.074 9.243 8.871 8.938 2,547,064 -0.14(-1.49%)
Jan 23, 2018 9.040 9.277 8.905 9.074 2,561,925 +0.10(+1.13%)
Jan 22, 2018 8.972 9.074 8.837 8.972 2,926,141 +0.03(+0.38%)
Jan 19, 2018 9.040 9.108 8.871 8.938 1,941,377 -0.14(-1.49%)
Jan 18, 2018 9.311 9.345 9.040 9.074 2,905,125 -0.24(-2.55%)
Jan 17, 2018 9.277 9.446 9.247 9.311 1,511,943 +0.07(+0.73%)
Jan 16, 2018 9.819 9.886 9.213 9.243 3,341,712 -0.54(-5.54%)
Jan 12, 2018 9.785 9.785 9.785 0 +0.24(+2.48%)
Jan 11, 2018 9.412 9.582 9.311 9.548 3,173,515 +0.10(+1.08%)
Jan 10, 2018 9.209 9.649 9.175 9.446 3,960,545 +0.03(+0.36%)
Jan 09, 2018 9.311 9.480 9.175 9.412 2,959,611 +0.07(+0.72%)
Jan 08, 2018 9.683 9.717 9.243 9.345 3,466,528 -0.20(-2.13%)
Jan 05, 2018 9.819 9.861 9.514 9.548 2,966,797 -0.24(-2.42%)
Jan 04, 2018 10.16 10.22 9.717 9.785 3,161,707 -0.37(-3.67%)
Jan 03, 2018 10.46 10.50 10.09 10.16 2,409,474 -0.27(-2.60%)
Jan 02, 2018 10.29 10.60 10.26 10.43 3,333,549 +0.20(+1.99%)
Dec 29, 2017 10.22 10.22 10.22 0 +0.17(+1.68%)
Dec 28, 2017 9.514 10.09 9.480 10.06 3,699,207 +0.51(+5.32%)
Dec 27, 2017 9.717 9.751 9.480 9.548 2,983,799 -0.20(-2.08%)
Dec 26, 2017 10.02 10.12 9.565 9.751 5,170,268 -0.34(-3.36%)
Dec 22, 2017 10.43 10.50 9.954 10.09 3,906,129 -0.34(-3.25%)
Dec 21, 2017 10.22 10.56 10.19 10.43 4,232,210 +0.37(+3.70%)
Dec 20, 2017 10.36 10.36 10.02 10.06 3,330,468 -0.27(-2.62%)
Dec 19, 2017 10.33 10.39 10.16 10.33 2,210,125 +0.00(+0.00%)
Dec 18, 2017 10.22 10.43 9.717 10.33 5,390,968 +0.10(+0.99%)
Dec 15, 2017 10.67 10.77 10.09 10.22 6,516,426 -0.47(-4.43%)
Dec 14, 2017 10.29 10.70 10.29 10.70 3,335,187 +0.44(+4.29%)
Dec 13, 2017 10.39 10.39 9.903 10.26 3,729,135 -0.07(-0.66%)
Dec 12, 2017 10.60 10.83 10.26 10.33 4,772,398 +0.00(+0.00%)
Dec 11, 2017 9.886 10.46 9.886 10.33 4,624,968 +0.41(+4.10%)
Dec 08, 2017 9.751 9.954 9.616 9.920 2,805,848 +0.00(+0.00%)
Dec 07, 2017 9.582 9.819 9.514 2,836,473 +0.00(+0.00%)
Dec 06, 2017 10.09 10.16 9.582 9.649 5,652,921 -0.14(-1.38%)
Dec 05, 2017 9.920 10.09 9.683 9.785 4,660,760 +0.10(+1.05%)
Dec 04, 2017 9.582 9.920 9.531 9.683 3,276,169 +0.20(+2.14%)
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.