Amc Entertainment Holdings Inc (NY: AMC )

3.510 USD +0.530 (+17.79%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 2.910 3.740 2.810 3.510 266,998,050 +0.53(+17.79%)
Jan 21, 2021 3.000 3.060 2.850 2.980 63,961,206 +0.01(+0.34%)
Jan 20, 2021 3.290 3.340 2.750 2.970 180,174,100 -0.09(-2.94%)
Jan 19, 2021 2.800 3.200 2.570 3.060 252,983,550 +0.73(+31.33%)
Jan 15, 2021 2.200 2.550 2.180 2.330 162,356,300 +0.15(+6.88%)
Jan 14, 2021 2.220 2.320 2.130 2.180 49,330,859 +0.00(+0.00%)
Jan 13, 2021 2.330 2.380 2.130 2.180 45,653,828 -0.11(-4.80%)
Jan 12, 2021 2.240 2.390 2.230 2.290 41,586,415 +0.09(+4.09%)
Jan 11, 2021 2.160 2.270 2.150 2.200 41,571,239 +0.06(+2.80%)
Jan 08, 2021 2.090 2.211 2.070 2.140 39,553,300 +0.09(+4.39%)
Jan 07, 2021 2.080 2.110 2.020 2.050 26,024,202 +0.04(+1.99%)
Jan 06, 2021 2.030 2.230 1.970 2.010 67,186,631 +0.03(+1.52%)
Jan 05, 2021 1.990 2.030 1.910 1.980 27,974,475 -0.03(-1.49%)
Jan 04, 2021 2.200 2.200 2.000 2.010 29,630,366 -0.11(-5.19%)
Dec 31, 2020 2.120 2.120 2.120 40,134,075 -0.04(-1.85%)
Dec 30, 2020 2.300 2.300 2.130 2.160 40,134,075 -0.13(-5.68%)
Dec 29, 2020 2.440 2.460 2.280 2.290 20,873,359 -0.10(-4.18%)
Dec 28, 2020 2.630 2.630 2.360 2.390 23,836,667 -0.12(-4.78%)
Dec 24, 2020 2.590 2.600 2.480 2.510 11,094,100 -0.05(-1.95%)
Dec 23, 2020 2.580 2.650 2.540 2.560 15,686,133 -0.03(-1.16%)
Dec 22, 2020 2.730 2.750 2.520 2.590 21,644,545 -0.09(-3.36%)
Dec 21, 2020 2.610 2.740 2.580 2.680 22,524,509 -0.12(-4.29%)
Dec 18, 2020 2.850 2.850 2.760 2.800 21,941,600 -0.05(-1.75%)
Dec 17, 2020 2.800 2.950 2.740 2.850 23,723,361 +0.07(+2.52%)
Dec 16, 2020 2.870 2.890 2.720 2.780 25,273,302 -0.08(-2.80%)
Dec 15, 2020 3.240 3.240 2.760 2.860 54,286,273 -0.33(-10.34%)
Dec 14, 2020 4.010 4.010 3.000 3.190 67,058,157 -0.73(-18.62%)
Dec 11, 2020 4.040 4.250 3.870 3.920 22,310,300 -0.17(-4.16%)
Dec 10, 2020 3.790 4.100 3.770 4.090 19,168,331 +0.23(+5.96%)
Dec 09, 2020 4.220 4.330 3.750 3.860 20,932,030 -0.12(-3.02%)
Dec 08, 2020 3.610 4.020 3.610 3.980 29,393,378 +0.42(+11.80%)
Dec 07, 2020 3.450 3.740 3.330 3.560 20,406,037 +0.05(+1.42%)
Dec 04, 2020 3.750 3.760 3.300 3.510 33,157,200 -0.12(-3.31%)
Dec 03, 2020 4.010 4.220 3.500 3.630 65,867,137 -0.69(-15.97%)
Dec 02, 2020 4.080 4.340 3.950 4.320 11,764,363 +0.17(+4.10%)
Dec 01, 2020 4.430 4.430 4.090 4.150 12,242,077 -0.12(-2.81%)
Nov 30, 2020 4.410 4.450 3.990 4.270 16,520,031 -0.18(-4.04%)
Nov 27, 2020 4.540 4.620 4.360 4.450 10,097,300 -0.04(-0.89%)
Nov 25, 2020 4.570 4.850 4.200 4.490 22,647,300 -0.09(-1.97%)
Nov 24, 2020 4.160 5.000 4.150 4.580 62,504,491 +0.69(+17.74%)
Nov 23, 2020 3.510 3.850 3.410 3.890 31,036,284 +0.54(+16.12%)
Nov 20, 2020 3.250 3.370 3.210 3.350 17,088,700 +0.16(+5.02%)
Nov 19, 2020 3.160 3.380 3.150 3.190 13,924,163 -0.07(-2.15%)
Nov 18, 2020 3.080 3.370 3.010 3.260 31,652,834 +0.28(+9.40%)
Nov 17, 2020 3.010 3.040 2.900 2.980 22,423,926 -0.13(-4.18%)
Nov 16, 2020 3.390 3.390 3.050 3.110 47,375,250 +0.14(+4.71%)
Nov 13, 2020 2.980 2.990 2.780 2.970 22,451,800 +0.03(+1.02%)
Nov 12, 2020 3.070 3.070 2.920 2.940 14,738,503 -0.19(-6.07%)
Nov 11, 2020 3.230 3.240 3.000 3.130 24,019,121 -0.38(-10.83%)
Nov 10, 2020 3.990 4.030 3.340 3.510 41,871,550 -0.26(-6.90%)
Nov 09, 2020 4.270 4.390 3.230 3.770 132,115,787 +1.28(+51.41%)
Nov 06, 2020 2.430 2.620 2.330 2.490 9,049,400 +0.03(+1.22%)
Nov 05, 2020 2.350 2.570 2.270 2.460 8,029,079 +0.15(+6.49%)
Nov 04, 2020 2.400 2.430 2.240 2.310 7,589,162 -0.03(-1.28%)
Nov 03, 2020 2.340 2.590 2.300 2.340 15,402,337 +0.19(+8.84%)
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.