AMC Entertainment Holdings (NY: AMC )

5.100 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 5.430 5.460 5.030 5.100 17,969,468 -0.32(-5.90%)
Jul 17, 2024 5.400 5.705 5.360 5.420 20,403,508 -0.05(-0.91%)
Jul 16, 2024 5.400 5.540 5.310 5.470 18,140,508 +0.14(+2.63%)
Jul 15, 2024 5.270 5.420 5.200 5.330 18,416,628 +0.07(+1.33%)
Jul 12, 2024 5.290 5.350 5.180 5.260 11,742,328 +0.04(+0.77%)
Jul 11, 2024 5.260 5.440 5.140 5.220 15,528,615 +0.01(+0.19%)
Jul 10, 2024 5.480 5.620 5.160 5.210 20,633,092 -0.25(-4.58%)
Jul 09, 2024 5.430 5.570 5.290 5.460 15,798,825 -0.01(-0.18%)
Jul 08, 2024 5.080 5.730 5.075 5.470 34,682,924 +0.42(+8.32%)
Jul 05, 2024 5.060 5.156 4.950 5.050 10,995,890 +0.02(+0.40%)
Jul 03, 2024 5.250 5.330 4.950 5.030 13,782,677 -0.18(-3.45%)
Jul 02, 2024 5.020 5.360 5.000 5.210 24,086,176 +0.17(+3.37%)
Jul 01, 2024 4.870 5.165 4.825 5.040 19,025,624 +0.06(+1.20%)
Jun 28, 2024 4.720 4.990 4.670 4.980 48,889,176 +0.20(+4.18%)
Jun 27, 2024 4.630 4.900 4.610 4.780 16,322,735 +0.10(+2.14%)
Jun 26, 2024 4.480 4.690 4.390 4.680 17,489,620 +0.15(+3.31%)
Jun 25, 2024 4.500 4.540 4.330 4.530 18,736,924 -0.04(-0.88%)
Jun 24, 2024 4.490 4.580 4.440 4.570 14,986,022 +0.02(+0.44%)
Jun 21, 2024 4.830 4.870 4.470 4.550 31,059,264 -0.26(-5.41%)
Jun 20, 2024 4.820 4.980 4.720 4.810 18,285,176 -0.05(-1.03%)
Jun 18, 2024 4.810 5.070 4.710 4.860 18,998,112 -0.03(-0.61%)
Jun 17, 2024 4.950 5.180 4.740 4.890 27,767,722 -0.10(-2.00%)
Jun 14, 2024 5.180 5.530 4.890 4.990 33,427,204 -0.21(-4.04%)
Jun 13, 2024 4.960 5.385 4.940 5.200 33,476,310 +0.29(+5.91%)
Jun 12, 2024 5.130 5.445 4.890 4.910 45,518,512 -0.31(-5.94%)
Jun 11, 2024 4.700 5.495 4.630 5.220 64,039,540 +0.51(+10.83%)
Jun 10, 2024 4.930 4.979 4.560 4.710 30,618,572 -0.20(-4.07%)
Jun 07, 2024 5.300 5.940 4.780 4.910 157,291,696 -0.88(-15.20%)
Jun 06, 2024 5.050 5.960 4.970 5.790 125,150,288 +0.64(+12.43%)
Jun 05, 2024 4.710 5.310 4.620 5.150 61,535,888 +0.36(+7.52%)
Jun 04, 2024 4.670 4.910 4.570 4.790 33,627,740 -0.02(-0.42%)
Jun 03, 2024 5.440 5.700 4.640 4.810 139,304,592 +0.48(+11.09%)
May 31, 2024 4.250 4.390 4.100 4.330 29,705,814 +0.10(+2.36%)
May 30, 2024 4.440 4.495 4.225 4.230 32,886,584 -0.27(-6.00%)
May 29, 2024 4.760 4.780 4.430 4.500 40,860,008 -0.38(-7.79%)
May 28, 2024 5.010 5.370 4.660 4.880 77,617,808 +0.04(+0.83%)
May 24, 2024 4.660 4.950 4.620 4.840 41,243,296 +0.29(+6.37%)
May 23, 2024 5.000 5.180 4.550 4.550 48,093,836 -0.51(-10.08%)
May 22, 2024 4.640 5.230 4.450 5.060 62,629,628 +0.41(+8.82%)
May 21, 2024 4.670 5.110 4.600 4.650 66,907,000 -0.18(-3.73%)
May 20, 2024 4.350 4.930 4.320 4.830 83,792,256 +0.43(+9.77%)
May 17, 2024 4.510 4.980 4.320 4.400 100,445,632 -0.24(-5.17%)
May 16, 2024 5.050 5.300 4.620 4.640 128,110,352 -0.84(-15.33%)
May 15, 2024 6.100 6.600 4.710 5.480 313,100,768 -1.37(-20.00%)
May 14, 2024 11.88 11.88 5.850 6.850 629,155,584 +1.66(+31.98%)
May 13, 2024 3.520 5.880 3.160 5.190 514,938,432 +2.28(+78.35%)
May 10, 2024 3.060 3.185 2.900 2.910 24,069,932 -0.14(-4.59%)
May 09, 2024 3.020 3.175 2.910 3.050 33,738,400 -0.14(-4.39%)
May 08, 2024 3.150 3.270 3.070 3.190 26,716,546 +0.00(+0.00%)
May 07, 2024 3.270 3.270 3.060 3.190 24,393,038 -0.10(-3.04%)
May 06, 2024 3.260 3.440 3.040 3.290 41,022,496 -0.01(-0.30%)
May 03, 2024 3.150 3.390 3.120 3.300 35,866,936 +0.17(+5.43%)
May 02, 2024 3.040 3.220 2.971 3.130 16,240,383 +0.16(+5.39%)
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.