Skip to main content

AMC Entertainment Holdings (NY: AMC )

3.720 -0.620 (-14.29%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 205.61 207.41 203.88 205.91 29,676 +0.38(+0.18%)
Oct 29, 2015 206.06 207.26 202.07 205.53 18,134 -0.53(-0.26%)
Oct 28, 2015 198.16 209.14 197.30 206.06 35,499 +8.88(+4.50%)
Oct 27, 2015 198.61 198.61 192.97 197.18 32,044 -2.86(-1.43%)
Oct 26, 2015 201.32 202.00 198.24 200.04 14,577 -0.68(-0.34%)
Oct 23, 2015 197.71 202.00 194.62 200.72 18,217 +5.12(+2.62%)
Oct 22, 2015 192.44 198.69 189.58 195.60 19,697 +3.84(+2.00%)
Oct 21, 2015 199.59 200.12 190.19 191.76 25,530 -7.15(-3.59%)
Oct 20, 2015 203.65 203.65 195.68 198.91 29,978 -5.72(-2.79%)
Oct 19, 2015 200.57 205.53 200.27 204.63 20,643 +2.86(+1.42%)
Oct 16, 2015 204.78 204.78 200.42 201.77 14,424 -2.56(-1.25%)
Oct 15, 2015 202.90 205.61 196.43 204.33 59,841 +1.35(+0.67%)
Oct 14, 2015 204.40 206.13 200.49 202.97 22,423 -1.43(-0.70%)
Oct 13, 2015 204.18 211.93 203.88 204.40 21,932 -1.28(-0.62%)
Oct 12, 2015 205.16 206.74 202.00 205.68 24,288 +0.98(+0.48%)
Oct 09, 2015 204.93 208.62 202.15 204.71 39,253 -0.90(-0.44%)
Oct 08, 2015 200.19 206.06 198.76 205.61 44,845 +4.36(+2.17%)
Oct 07, 2015 197.93 201.32 196.66 201.24 17,770 +4.29(+2.18%)
Oct 06, 2015 193.42 198.84 193.42 196.96 28,670 +3.61(+1.87%)
Oct 05, 2015 190.26 196.28 188.76 193.34 20,153 +3.69(+1.94%)
Oct 02, 2015 183.41 190.26 183.04 189.66 30,384 +2.41(+1.29%)
Oct 01, 2015 189.88 190.64 184.09 187.25 21,025 -2.26(-1.19%)
Sep 30, 2015 184.69 189.96 184.69 189.51 24,200 +6.92(+3.79%)
Sep 29, 2015 184.02 186.57 180.25 182.59 23,247 -1.43(-0.78%)
Sep 28, 2015 191.54 191.54 183.56 184.02 26,536 -7.75(-4.04%)
Sep 25, 2015 194.17 194.25 190.49 191.76 28,917 -0.98(-0.51%)
Sep 24, 2015 188.98 194.40 188.83 192.74 38,650 +3.23(+1.71%)
Sep 23, 2015 195.00 198.69 188.23 189.51 24,735 -5.12(-2.63%)
Sep 22, 2015 202.00 203.11 193.34 194.62 17,213 -9.93(-4.85%)
Sep 21, 2015 211.70 212.83 203.28 204.56 27,108 -6.02(-2.86%)
Sep 18, 2015 205.68 210.95 203.95 210.57 40,969 +2.86(+1.38%)
Sep 17, 2015 209.90 210.05 205.61 207.71 11,754 +3.23(+1.58%)
Sep 16, 2015 204.25 207.04 202.60 204.48 11,239 +0.45(+0.22%)
Sep 15, 2015 202.67 204.71 200.87 204.03 13,415 +1.35(+0.67%)
Sep 14, 2015 202.60 204.78 200.64 202.67 12,890 +0.08(+0.04%)
Sep 11, 2015 202.45 203.12 198.84 202.60 21,654 -1.50(-0.74%)
Sep 10, 2015 204.78 205.31 199.51 204.10 23,950 -0.23(-0.11%)
Sep 09, 2015 212.83 213.21 204.33 204.33 21,442 -5.64(-2.69%)
Sep 08, 2015 213.73 214.79 208.54 209.97 19,339 +1.50(+0.72%)
Sep 04, 2015 204.18 208.47 208.47 208.47 22,331 +2.11(+1.02%)
Sep 03, 2015 209.29 211.85 203.58 206.36 39,581 -2.03(-0.97%)
Sep 02, 2015 208.99 208.99 205.40 208.39 29,974 +1.42(+0.69%)
Sep 01, 2015 213.32 214.74 206.52 206.97 32,521 -9.49(-4.38%)
Aug 31, 2015 216.31 218.74 215.34 216.46 23,297 -0.22(-0.10%)
Aug 28, 2015 215.26 219.15 214.07 216.68 18,926 +1.12(+0.52%)
Aug 27, 2015 216.68 219.37 213.32 215.56 21,808 +0.67(+0.31%)
Aug 26, 2015 216.38 216.38 209.96 214.89 27,078 +2.32(+1.09%)
Aug 25, 2015 215.56 215.71 209.81 212.57 55,295 +3.44(+1.64%)
Aug 24, 2015 206.15 217.09 200.96 209.14 87,377 -9.49(-4.34%)
Aug 21, 2015 218.92 223.41 214.37 218.62 76,482 -3.96(-1.78%)
Aug 20, 2015 228.63 229.53 222.36 222.58 100,527 -8.96(-3.87%)
Aug 19, 2015 226.91 233.04 225.50 231.55 43,594 +3.06(+1.34%)
Aug 18, 2015 229.75 229.75 227.44 228.48 34,282 -1.27(-0.55%)
Aug 17, 2015 218.70 229.98 217.73 229.75 52,198 +9.71(+4.41%)
Aug 14, 2015 216.38 220.34 215.61 220.04 27,429 +2.91(+1.34%)
Aug 13, 2015 209.21 219.67 207.05 217.13 59,797 +5.30(+2.50%)
Aug 12, 2015 210.41 214.67 209.76 211.83 54,241 +0.60(+0.28%)
Aug 11, 2015 220.49 222.28 209.71 211.23 47,874 -10.61(-4.78%)
Aug 10, 2015 222.51 223.25 218.62 221.84 39,427 +0.82(+0.37%)
Aug 07, 2015 219.37 225.42 219.30 221.01 47,844 +0.90(+0.41%)
Aug 06, 2015 229.68 232.29 215.64 220.12 66,843 -8.14(-3.57%)
Aug 05, 2015 236.78 239.16 225.79 228.26 35,442 -7.69(-3.26%)
Aug 04, 2015 240.51 240.88 234.91 235.95 19,064 -4.33(-1.80%)
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.