Skip to main content

AMC Entertainment Holdings (NY: AMC )

3.720 -0.620 (-14.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 223.30 223.83 218.63 219.70 19,203 -2.91(-1.30%)
May 27, 2016 217.87 222.61 222.61 222.61 18,719 +4.51(+2.07%)
May 26, 2016 217.79 220.85 217.49 218.10 17,927 +0.38(+0.18%)
May 25, 2016 218.94 219.78 215.96 217.72 26,019 -1.38(-0.63%)
May 24, 2016 216.11 220.31 215.22 219.09 22,761 +3.90(+1.81%)
May 23, 2016 215.50 218.67 214.12 215.19 18,045 -0.61(-0.28%)
May 20, 2016 214.28 216.49 212.82 215.80 37,317 +1.53(+0.71%)
May 19, 2016 220.09 220.62 213.28 214.28 25,021 -6.65(-3.01%)
May 18, 2016 223.53 224.82 219.63 220.93 20,948 -3.14(-1.40%)
May 17, 2016 224.75 225.82 223.45 224.06 29,916 -0.15(-0.07%)
May 16, 2016 224.06 225.44 220.51 224.21 20,328 +0.15(+0.07%)
May 13, 2016 223.22 224.44 221.42 224.06 19,755 +0.61(+0.27%)
May 12, 2016 227.42 227.96 221.46 223.45 13,930 -3.21(-1.42%)
May 11, 2016 228.11 231.71 225.59 226.66 30,883 -2.14(-0.94%)
May 10, 2016 223.37 228.95 222.84 228.80 24,789 +5.96(+2.68%)
May 09, 2016 222.84 223.91 219.40 222.84 30,370 +0.00(+0.00%)
May 06, 2016 220.54 226.89 217.87 222.84 20,911 +2.14(+0.97%)
May 05, 2016 221.23 222.69 219.40 220.70 22,917 +0.84(+0.38%)
May 04, 2016 215.96 220.85 215.80 219.86 32,469 +1.76(+0.81%)
May 03, 2016 218.63 220.93 217.47 218.10 35,973 -2.75(-1.25%)
May 02, 2016 215.50 223.07 211.45 220.85 42,373 +5.43(+2.52%)
Apr 29, 2016 225.51 225.51 199.33 215.42 82,262 -0.38(-0.18%)
Apr 28, 2016 215.96 216.88 214.20 215.80 52,878 +1.68(+0.79%)
Apr 27, 2016 211.45 216.11 208.92 214.12 28,040 +4.51(+2.15%)
Apr 26, 2016 207.32 210.61 203.73 209.61 35,146 +3.29(+1.59%)
Apr 25, 2016 206.86 208.08 204.41 206.32 50,800 -3.59(-1.71%)
Apr 22, 2016 210.84 212.13 207.17 209.92 26,520 +0.00(+0.00%)
Apr 21, 2016 213.05 215.96 208.24 209.92 22,699 -2.37(-1.12%)
Apr 20, 2016 213.74 215.35 210.30 212.29 18,667 +0.15(+0.07%)
Apr 19, 2016 216.88 218.71 211.60 212.13 15,446 -3.59(-1.67%)
Apr 18, 2016 209.46 215.80 209.46 215.73 18,956 +4.97(+2.36%)
Apr 15, 2016 213.28 215.04 210.53 210.76 11,576 -2.22(-1.04%)
Apr 14, 2016 214.50 214.89 211.14 212.98 25,473 -2.29(-1.07%)
Apr 13, 2016 211.45 216.57 210.75 215.27 24,686 +5.89(+2.81%)
Apr 12, 2016 206.02 211.45 205.41 209.38 20,548 +3.36(+1.63%)
Apr 11, 2016 211.06 211.52 205.48 206.02 25,254 -3.13(-1.50%)
Apr 08, 2016 210.07 211.14 206.56 209.15 13,212 +0.46(+0.22%)
Apr 07, 2016 214.28 215.65 206.40 208.69 22,470 -6.27(-2.92%)
Apr 06, 2016 211.29 215.35 210.45 214.96 20,159 +4.59(+2.18%)
Apr 05, 2016 210.76 213.30 208.47 210.38 16,105 -2.37(-1.11%)
Apr 04, 2016 219.24 219.47 211.60 212.75 28,704 -6.19(-2.83%)
Apr 01, 2016 212.98 219.70 210.76 218.94 35,775 +4.97(+2.32%)
Mar 31, 2016 216.57 218.82 213.44 213.97 27,538 -2.83(-1.30%)
Mar 30, 2016 215.57 218.71 212.90 216.80 33,925 -4.51(-2.04%)
Mar 29, 2016 219.32 222.07 215.35 221.31 28,236 +1.68(+0.77%)
Mar 28, 2016 216.49 221.61 215.42 219.63 29,435 +5.12(+2.39%)
Mar 24, 2016 213.05 214.50 214.50 214.50 26,188 +0.69(+0.32%)
Mar 23, 2016 218.94 221.69 213.51 213.82 30,077 -2.91(-1.34%)
Mar 22, 2016 220.24 221.31 213.66 216.72 45,410 -3.82(-1.73%)
Mar 21, 2016 224.14 225.51 219.93 220.54 27,175 -4.28(-1.90%)
Mar 18, 2016 222.46 225.36 220.70 224.82 86,282 +3.29(+1.48%)
Mar 17, 2016 221.31 223.83 220.16 221.54 49,404 -0.15(-0.07%)
Mar 16, 2016 219.86 223.91 219.86 221.69 50,195 +0.92(+0.42%)
Mar 15, 2016 223.98 225.13 219.59 220.77 33,923 -3.90(-1.74%)
Mar 14, 2016 224.98 228.72 224.60 224.67 24,506 -1.15(-0.51%)
Mar 11, 2016 223.30 227.19 219.78 225.82 39,160 +4.51(+2.04%)
Mar 10, 2016 217.94 222.07 214.12 221.31 31,734 +3.90(+1.79%)
Mar 09, 2016 218.10 220.77 215.65 217.41 40,407 +0.38(+0.18%)
Mar 08, 2016 217.56 220.47 216.34 217.03 63,574 -2.22(-1.01%)
Mar 07, 2016 205.18 219.70 205.18 219.24 56,676 +12.69(+6.14%)
Mar 04, 2016 201.81 208.24 194.17 206.56 165,422 +10.09(+5.14%)
Mar 03, 2016 192.95 197.07 192.13 196.46 34,513 +4.21(+2.19%)
Mar 02, 2016 189.15 192.56 186.72 192.26 23,381 +3.56(+1.89%)
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.