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 31, 2017 14.38 14.43 14.27 14.27 1,071,037 -0.17(-1.17%)
Jan 30, 2017 14.65 14.65 14.28 14.44 926,720 +0.06(+0.44%)
Jan 27, 2017 14.48 14.50 14.33 14.38 709,918 -0.11(-0.73%)
Jan 26, 2017 14.48 14.63 14.44 14.48 800,930 +0.04(+0.29%)
Jan 25, 2017 14.63 14.63 14.40 14.44 717,467 -0.06(-0.44%)
Jan 24, 2017 14.52 14.63 14.44 14.50 782,054 +0.08(+0.59%)
Jan 23, 2017 14.52 14.76 14.25 14.42 1,187,837 -0.08(-0.58%)
Jan 20, 2017 14.35 14.54 14.33 14.50 758,396 +0.17(+1.18%)
Jan 19, 2017 14.29 14.33 14.19 14.33 505,420 +0.04(+0.30%)
Jan 18, 2017 14.31 14.33 14.08 14.29 596,806 -0.04(-0.30%)
Jan 17, 2017 14.44 14.50 14.31 14.33 428,972 -0.15(-1.02%)
Jan 13, 2017 14.48 14.48 14.48 0 +0.11(+0.74%)
Jan 12, 2017 14.46 14.54 14.19 14.38 454,208 -0.13(-0.87%)
Jan 11, 2017 14.46 14.59 14.38 14.50 495,981 +0.06(+0.44%)
Jan 10, 2017 14.12 14.59 14.08 14.44 1,667,676 +0.36(+2.55%)
Jan 09, 2017 14.23 14.40 14.06 14.08 981,763 -0.21(-1.48%)
Jan 06, 2017 14.40 14.52 14.25 14.29 797,574 -0.08(-0.59%)
Jan 05, 2017 14.48 14.57 14.16 14.38 1,048,252 -0.08(-0.58%)
Jan 04, 2017 14.38 14.71 14.38 14.46 1,295,901 -0.23(-1.58%)
Jan 03, 2017 14.40 14.69 14.33 14.69 1,811,880 +0.47(+3.27%)
Dec 30, 2016 14.23 14.23 14.23 0 -0.23(-1.61%)
Dec 29, 2016 14.63 14.67 14.23 14.46 1,329,739 -0.15(-1.01%)
Dec 28, 2016 14.99 15.01 14.59 14.61 1,209,773 -0.38(-2.54%)
Dec 27, 2016 14.99 15.01 14.88 14.99 823,841 +0.06(+0.42%)
Dec 23, 2016 14.93 14.93 14.93 0 +0.08(+0.57%)
Dec 22, 2016 14.63 14.85 14.61 14.84 2,085,042 +0.17(+1.15%)
Dec 21, 2016 14.25 14.80 14.10 14.67 1,932,626 +0.53(+3.74%)
Dec 20, 2016 14.08 14.25 13.97 14.14 1,688,205 +0.11(+0.75%)
Dec 19, 2016 13.61 14.08 13.49 14.04 1,129,664 +0.55(+4.07%)
Dec 16, 2016 13.51 13.68 13.40 13.49 1,209,924 -0.04(-0.31%)
Dec 15, 2016 13.42 13.66 13.36 13.53 1,021,923 +0.11(+0.79%)
Dec 14, 2016 13.47 13.59 13.32 13.42 924,865 -0.11(-0.78%)
Dec 13, 2016 13.64 13.74 13.49 13.53 966,153 -0.15(-1.08%)
Dec 12, 2016 13.70 13.83 13.53 13.68 1,268,572 -0.11(-0.77%)
Dec 09, 2016 13.59 13.80 13.51 13.78 1,290,873 +0.21(+1.56%)
Dec 08, 2016 13.89 14.02 13.49 13.57 2,261,291 -0.23(-1.68%)
Dec 07, 2016 14.31 14.31 13.78 13.80 1,863,640 -0.49(-3.40%)
Dec 06, 2016 13.87 14.42 13.85 14.29 890,412 +0.30(+2.12%)
Dec 05, 2016 13.74 14.10 13.68 13.99 556,930 +0.36(+2.64%)
Dec 02, 2016 14.19 14.21 13.51 13.64 1,251,383 -0.53(-3.73%)
Dec 01, 2016 14.38 14.48 14.06 14.16 1,237,218 +0.66(+4.85%)
Nov 30, 2016 13.85 13.85 13.47 13.51 697,122 -0.24(-1.74%)
Nov 29, 2016 13.51 13.78 13.51 13.75 1,007,374 +0.26(+1.92%)
Nov 28, 2016 13.93 13.96 13.47 13.49 484,276 -0.42(-3.00%)
Nov 25, 2016 13.95 13.95 13.85 13.91 472,695 +0.02(+0.14%)
Nov 23, 2016 13.89 13.89 13.89 0 +0.08(+0.58%)
Nov 22, 2016 13.93 13.95 13.79 13.81 716,418 -0.02(-0.14%)
Nov 21, 2016 14.01 14.07 13.75 13.83 793,945 -0.12(-0.86%)
Nov 18, 2016 14.01 14.05 13.83 13.95 698,886 -0.18(-1.27%)
Nov 17, 2016 13.81 14.19 13.67 14.13 1,033,091 +0.40(+2.90%)
Nov 16, 2016 13.65 13.81 13.59 13.73 1,266,872 -0.02(-0.14%)
Nov 15, 2016 13.67 13.82 13.63 13.75 1,029,080 +0.02(+0.14%)
Nov 14, 2016 13.87 13.91 13.67 13.73 787,016 +0.00(+0.00%)
Nov 11, 2016 13.39 13.81 13.32 13.73 1,597,282 +0.44(+3.29%)
Nov 10, 2016 13.47 13.59 13.17 13.29 776,099 +0.00(+0.00%)
Nov 09, 2016 12.59 13.51 12.59 13.29 1,134,608 +0.46(+3.57%)
Nov 08, 2016 12.87 13.09 12.57 12.83 1,006,047 +0.06(+0.47%)
Nov 07, 2016 12.55 12.83 12.45 12.77 509,059 +0.32(+2.56%)
Nov 04, 2016 12.32 12.65 12.32 12.45 628,615 +0.20(+1.62%)
Nov 03, 2016 12.12 12.32 12.12 12.26 560,802 +0.08(+0.65%)
Nov 02, 2016 12.22 12.28 12.10 12.18 595,354 -0.04(-0.33%)
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.