ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

AMC AMC Entertainment Holdings Inc

4.6912
0.1412 (3.10%)
Last Updated: 13:12:49
Delayed by 15 minutes

AMC Historical Prices

Date Close Change Change (%) Open High Low Volume
May 23 2024 4.55 -0.51 -10.08% 4.99 5.18 4.55 45,795,167
May 22 2024 5.06 0.41 8.82% 4.62 5.23 4.45 62,533,352
May 21 2024 4.65 -0.18 -3.73% 4.67 5.11 4.60 66,827,204
May 20 2024 4.83 0.43 9.77% 4.35 4.93 4.32 83,539,163
May 17 2024 4.40 -0.24 -5.17% 4.49 4.98 4.32 99,809,945
May 16 2024 4.64 -0.84 -15.33% 5.06 5.30 4.62 125,838,009
May 15 2024 5.48 -1.37 -20.00% 6.10 6.60 4.71 311,857,923
May 14 2024 6.85 1.66 31.98% 11.88 11.88 5.85 623,732,045
May 13 2024 5.19 2.28 78.35% 3.53 5.88 3.16 511,421,031
May 10 2024 2.91 -0.14 -4.59% 3.04 3.185 2.90 23,996,061
May 09 2024 3.05 -0.14 -4.39% 3.04 3.175 2.91 33,715,495
May 08 2024 3.19 0.00 0.00% 3.15 3.27 3.07 26,532,089
May 07 2024 3.19 -0.10 -3.04% 3.27 3.27 3.06 23,765,875
May 06 2024 3.29 -0.01 -0.30% 3.26 3.44 3.04 40,990,467
May 03 2024 3.30 0.17 5.43% 3.15 3.39 3.12 35,743,654
May 02 2024 3.13 0.16 5.39% 3.04 3.22 2.9711 16,229,346
May 01 2024 2.97 0.04 1.37% 2.92 3.07 2.835 14,792,663
Apr 30 2024 2.93 -0.10 -3.30% 3.02 3.03 2.92 9,317,804
Apr 29 2024 3.03 -0.38 -11.14% 3.35 3.35 2.96 24,305,024
Apr 26 2024 3.41 0.13 3.96% 3.28 3.49 3.22 15,247,678
Apr 25 2024 3.28 0.00 0.00% 3.1099 3.28 3.10 12,439,149
Apr 24 2024 3.28 -0.11 -3.24% 3.38 3.50 3.17 13,616,832
Apr 23 2024 3.39 -0.03 -0.88% 3.41 3.55 3.36 17,438,744
Apr 22 2024 3.42 0.26 8.23% 3.19 3.49 3.00 26,896,035
Apr 19 2024 3.16 0.24 8.22% 2.89 3.30 2.83 28,564,121
Apr 18 2024 2.92 -0.06 -2.01% 2.99 3.00 2.76 13,898,522
Apr 17 2024 2.98 0.26 9.56% 2.94 3.03 2.82 25,920,747
Apr 16 2024 2.72 0.25 10.12% 2.44 2.89 2.44 29,645,978
Apr 15 2024 2.47 -0.18 -6.79% 2.68 2.68 2.46 16,074,228
Apr 12 2024 2.65 -0.15 -5.36% 2.76 2.78 2.61 16,625,772
Apr 11 2024 2.80 -0.03 -1.06% 2.89 2.89 2.73 15,541,849
Apr 10 2024 2.83 -0.14 -4.71% 2.84 2.87 2.77 15,046,374
Apr 09 2024 2.97 0.02 0.68% 2.97 3.015 2.95 9,303,579
Apr 08 2024 2.95 -0.06 -1.99% 3.04 3.045 2.95 9,607,789
Apr 05 2024 3.01 0.01 0.33% 3.02 3.05 2.97 10,813,454
Apr 04 2024 3.00 -0.02 -0.66% 3.04 3.15 2.98 16,652,794
Apr 03 2024 3.02 -0.08 -2.58% 3.12 3.12 2.935 22,003,200
Apr 02 2024 3.10 -0.04 -1.27% 3.18 3.21 3.06 16,750,444
Apr 01 2024 3.14 -0.58 -15.59% 3.74 3.77 3.12 45,988,507
Mar 28 2024 3.72 -0.62 -14.29% 3.84 3.96 3.65 44,120,599
Mar 27 2024 4.34 0.27 6.63% 4.13 4.37 4.07 12,945,232
Mar 26 2024 4.07 -0.02 -0.49% 4.14 4.30 4.06 13,905,392
Mar 25 2024 4.09 0.01 0.25% 4.11 4.24 4.06 8,208,855
Mar 22 2024 4.08 -0.12 -2.86% 4.17 4.18 4.06 7,293,143
Mar 21 2024 4.20 -0.05 -1.18% 4.25 4.30 4.15 7,544,813
Mar 20 2024 4.25 -0.02 -0.47% 4.26 4.28 4.15 8,345,210
Mar 19 2024 4.27 -0.12 -2.73% 4.35 4.41 4.24 8,145,081
Mar 18 2024 4.39 -0.05 -1.13% 4.43 4.49 4.36 8,553,041
Mar 15 2024 4.44 0.17 3.98% 4.23 4.54 4.20 17,448,382
Mar 14 2024 4.27 -0.09 -2.06% 4.37 4.38 4.17 9,450,792
Mar 13 2024 4.36 0.02 0.46% 4.32 4.45 4.30 8,514,808
Mar 12 2024 4.34 -0.02 -0.46% 4.38 4.41 4.27 7,114,533
Mar 11 2024 4.36 0.06 1.40% 4.30 4.50 4.25 12,385,905
Mar 08 2024 4.30 -0.30 -6.52% 4.67 4.78 4.24 17,468,499
Mar 07 2024 4.60 0.04 0.88% 4.60 4.90 4.52 19,585,104
Mar 06 2024 4.56 0.06 1.33% 4.52 4.69 4.4007 12,760,119
Mar 05 2024 4.50 0.18 4.17% 4.23 4.55 4.21 13,692,798
Mar 04 2024 4.32 -0.04 -0.92% 4.36 4.39 4.12 14,514,130
Mar 01 2024 4.36 0.04 0.93% 4.34 4.50 4.23 12,627,330
Feb 29 2024 4.32 -0.67 -13.43% 4.48 4.75 4.22 28,579,856
Feb 28 2024 4.99 0.18 3.74% 4.93 5.10 4.75 28,218,670
Feb 27 2024 4.81 0.36 8.09% 4.48 4.85 4.48 16,789,470
Feb 26 2024 4.45 0.01 0.23% 4.46 4.6101 4.37 10,389,669

Your Recent History

Delayed Upgrade Clock