AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 4.4700 | 4.5100 | 4.3300 | 4.4000 | 4.4000 | 9,317,000 |
| Oct 03, 2024 | 4.3000 | 4.5000 | 4.2900 | 4.4300 | 4.4300 | 5,895,300 |
| Oct 02, 2024 | 4.3900 | 4.4600 | 4.3600 | 4.3700 | 4.3700 | 5,487,700 |
| Oct 01, 2024 | 4.6200 | 4.6400 | 4.3900 | 4.4000 | 4.4000 | 8,019,600 |
| Sept 30, 2024 | 4.5100 | 4.6900 | 4.4900 | 4.5500 | 4.5500 | 9,055,800 |
| Sept 27, 2024 | 4.5500 | 4.6600 | 4.5000 | 4.5000 | 4.5000 | 7,075,200 |
| Sept 26, 2024 | 4.4500 | 4.5500 | 4.3900 | 4.5400 | 4.5400 | 9,028,700 |
| Sept 25, 2024 | 4.5100 | 4.5200 | 4.3600 | 4.3800 | 4.3800 | 12,689,500 |
| Sept 24, 2024 | 4.7000 | 4.7000 | 4.5100 | 4.5200 | 4.5200 | 11,861,900 |
| Sept 23, 2024 | 4.7200 | 4.7200 | 4.5700 | 4.6600 | 4.6600 | 12,049,500 |
| Sept 20, 2024 | 4.7000 | 4.8100 | 4.6400 | 4.7600 | 4.7600 | 27,893,800 |
| Sept 19, 2024 | 4.8700 | 4.8900 | 4.6600 | 4.7100 | 4.7100 | 10,375,300 |
| Sept 18, 2024 | 4.8500 | 4.9000 | 4.7500 | 4.7800 | 4.7800 | 8,353,700 |
| Sept 17, 2024 | 4.9000 | 4.9500 | 4.8000 | 4.8200 | 4.8200 | 6,521,900 |
| Sept 16, 2024 | 4.9500 | 5.0100 | 4.8500 | 4.8500 | 4.8500 | 7,440,500 |
| Sept 13, 2024 | 4.9300 | 5.0100 | 4.9000 | 4.9600 | 4.9600 | 4,974,300 |
| Sept 12, 2024 | 4.9000 | 5.0100 | 4.8900 | 4.9000 | 4.9000 | 5,831,100 |
| Sept 11, 2024 | 4.8700 | 4.9700 | 4.7200 | 4.9500 | 4.9500 | 7,767,100 |
| Sept 10, 2024 | 5.0200 | 5.0400 | 4.8700 | 4.9500 | 4.9500 | 7,753,900 |
| Sept 09, 2024 | 4.8800 | 5.1100 | 4.8700 | 5.0100 | 5.0100 | 11,904,100 |
| Sept 06, 2024 | 4.7400 | 4.9800 | 4.6500 | 4.9800 | 4.9800 | 12,999,700 |
| Sept 05, 2024 | 4.7200 | 4.8300 | 4.6800 | 4.7300 | 4.7300 | 5,400,500 |
| Sept 04, 2024 | 4.6300 | 4.7800 | 4.6100 | 4.7000 | 4.7000 | 5,102,000 |
| Sept 03, 2024 | 4.8300 | 4.8500 | 4.6300 | 4.6300 | 4.6300 | 9,174,400 |
| Aug 30, 2024 | 4.8900 | 4.9200 | 4.7900 | 4.8200 | 4.8200 | 7,669,100 |
| Aug 29, 2024 | 4.9100 | 4.9600 | 4.7600 | 4.8200 | 4.8200 | 7,446,200 |
| Aug 28, 2024 | 4.9900 | 5.0200 | 4.7100 | 4.7400 | 4.7400 | 10,967,600 |
| Aug 27, 2024 | 5.0500 | 5.0900 | 4.9900 | 4.9900 | 4.9900 | 5,803,900 |
| Aug 26, 2024 | 5.0800 | 5.2500 | 5.0400 | 5.0500 | 5.0500 | 12,034,100 |
| Aug 23, 2024 | 4.9600 | 5.0700 | 4.9300 | 5.0500 | 5.0500 | 9,168,500 |
| Aug 22, 2024 | 5.0100 | 5.0500 | 4.9000 | 4.9200 | 4.9200 | 6,460,300 |
| Aug 21, 2024 | 4.9900 | 5.0600 | 4.9800 | 5.0100 | 5.0100 | 5,322,400 |
| Aug 20, 2024 | 5.0000 | 5.0200 | 4.9200 | 5.0000 | 5.0000 | 5,838,300 |
| Aug 19, 2024 | 5.0300 | 5.1000 | 4.9700 | 5.0100 | 5.0100 | 8,796,400 |
| Aug 16, 2024 | 5.1000 | 5.1500 | 4.9800 | 4.9900 | 4.9900 | 9,340,600 |
| Aug 15, 2024 | 5.1400 | 5.1600 | 5.0900 | 5.1300 | 5.1300 | 9,351,800 |
| Aug 14, 2024 | 5.1400 | 5.1800 | 4.9800 | 5.1200 | 5.1200 | 9,934,200 |
| Aug 13, 2024 | 5.0500 | 5.1600 | 5.0100 | 5.1500 | 5.1500 | 7,773,700 |
| Aug 12, 2024 | 5.0500 | 5.1800 | 4.9600 | 5.0400 | 5.0400 | 11,115,900 |
| Aug 09, 2024 | 4.9900 | 5.1600 | 4.9700 | 5.0000 | 5.0000 | 8,433,500 |
| Aug 08, 2024 | 4.8600 | 5.0900 | 4.8400 | 5.0800 | 5.0800 | 10,017,000 |
| Aug 07, 2024 | 5.1200 | 5.2100 | 4.7800 | 4.8200 | 4.8200 | 14,212,300 |
| Aug 06, 2024 | 5.0100 | 5.1600 | 4.9300 | 5.0800 | 5.0800 | 11,281,400 |
| Aug 05, 2024 | 4.4100 | 5.1200 | 4.4100 | 4.9500 | 4.9500 | 20,833,500 |
| Aug 02, 2024 | 4.9900 | 5.0800 | 4.8900 | 4.9400 | 4.9400 | 16,404,400 |
| Aug 01, 2024 | 5.3000 | 5.4400 | 5.1100 | 5.1200 | 5.1200 | 14,201,700 |
| Jul 31, 2024 | 5.2000 | 5.3900 | 5.1700 | 5.3100 | 5.3100 | 14,787,500 |
| Jul 30, 2024 | 5.1600 | 5.3400 | 5.1100 | 5.1100 | 5.1100 | 14,632,100 |
| Jul 29, 2024 | 5.2500 | 5.3000 | 5.1100 | 5.1700 | 5.1700 | 13,690,200 |
| Jul 26, 2024 | 5.1500 | 5.2900 | 5.1000 | 5.1800 | 5.1800 | 17,755,900 |
| Jul 25, 2024 | 4.7100 | 5.1800 | 4.6600 | 5.1400 | 5.1400 | 20,827,500 |
| Jul 24, 2024 | 5.0400 | 5.1000 | 4.5400 | 4.6900 | 4.6900 | 23,990,600 |
| Jul 23, 2024 | 5.3000 | 5.3200 | 5.0200 | 5.0800 | 5.0800 | 21,909,400 |
| Jul 22, 2024 | 5.0800 | 5.7600 | 4.8200 | 5.2800 | 5.2800 | 37,944,100 |
| Jul 19, 2024 | 5.1000 | 5.1300 | 4.9600 | 5.0100 | 5.0100 | 9,392,500 |
| Jul 18, 2024 | 5.4300 | 5.4600 | 5.0300 | 5.1000 | 5.1000 | 18,044,200 |
| Jul 17, 2024 | 5.4000 | 5.7100 | 5.3600 | 5.4200 | 5.4200 | 20,459,100 |
| Jul 16, 2024 | 5.4000 | 5.5400 | 5.3100 | 5.4700 | 5.4700 | 18,243,200 |
| Jul 15, 2024 | 5.2700 | 5.4200 | 5.2000 | 5.3300 | 5.3300 | 18,449,500 |
| Jul 12, 2024 | 5.2900 | 5.3500 | 5.1800 | 5.2600 | 5.2600 | 11,742,300 |
| Jul 11, 2024 | 5.2600 | 5.4400 | 5.1400 | 5.2200 | 5.2200 | 15,559,500 |
| Jul 10, 2024 | 5.4800 | 5.6200 | 5.1600 | 5.2100 | 5.2100 | 20,709,900 |
| Jul 09, 2024 | 5.4300 | 5.5700 | 5.2900 | 5.4600 | 5.4600 | 15,747,400 |
| Jul 08, 2024 | 5.0800 | 5.7300 | 5.0800 | 5.4700 | 5.4700 | 34,771,700 |
| Jul 05, 2024 | 5.0600 | 5.1600 | 4.9500 | 5.0500 | 5.0500 | 10,995,900 |
| Jul 03, 2024 | 5.2500 | 5.3300 | 4.9500 | 5.0300 | 5.0300 | 13,782,600 |
| Jul 02, 2024 | 5.0200 | 5.3600 | 5.0000 | 5.2100 | 5.2100 | 24,162,900 |
| Jul 01, 2024 | 4.8700 | 5.1700 | 4.8300 | 5.0400 | 5.0400 | 19,104,800 |
| Jun 28, 2024 | 4.7200 | 4.9900 | 4.6700 | 4.9800 | 4.9800 | 48,889,100 |
| Jun 27, 2024 | 4.6300 | 4.9000 | 4.6100 | 4.7800 | 4.7800 | 16,376,100 |
| Jun 26, 2024 | 4.4800 | 4.6900 | 4.3900 | 4.6800 | 4.6800 | 17,566,000 |
| Jun 25, 2024 | 4.5000 | 4.5400 | 4.3300 | 4.5300 | 4.5300 | 18,788,900 |
| Jun 24, 2024 | 4.4900 | 4.5800 | 4.4400 | 4.5700 | 4.5700 | 15,029,700 |
| Jun 21, 2024 | 4.8300 | 4.8700 | 4.4700 | 4.5500 | 4.5500 | 31,059,200 |
| Jun 20, 2024 | 4.8200 | 4.9800 | 4.7200 | 4.8100 | 4.8100 | 18,315,900 |
| Jun 18, 2024 | 4.8100 | 5.0700 | 4.7100 | 4.8600 | 4.8600 | 18,998,000 |
| Jun 17, 2024 | 4.9500 | 5.1800 | 4.7400 | 4.8900 | 4.8900 | 27,869,500 |
| Jun 14, 2024 | 5.1800 | 5.5300 | 4.8900 | 4.9900 | 4.9900 | 33,427,200 |
| Jun 13, 2024 | 4.9600 | 5.3900 | 4.9400 | 5.2000 | 5.2000 | 33,608,500 |
| Jun 12, 2024 | 5.1300 | 5.4500 | 4.8900 | 4.9100 | 4.9100 | 45,701,400 |
| Jun 11, 2024 | 4.7000 | 5.5000 | 4.6300 | 5.2200 | 5.2200 | 64,375,800 |
| Jun 10, 2024 | 4.9300 | 4.9800 | 4.5600 | 4.7100 | 4.7100 | 30,729,800 |
| Jun 07, 2024 | 5.3000 | 5.9400 | 4.7800 | 4.9100 | 4.9100 | 157,290,600 |
| Jun 06, 2024 | 5.0500 | 5.9600 | 4.9700 | 5.7900 | 5.7900 | 131,091,600 |
| Jun 05, 2024 | 4.7100 | 5.3100 | 4.6200 | 5.1500 | 5.1500 | 61,745,800 |
| Jun 04, 2024 | 4.6700 | 4.9100 | 4.5700 | 4.7900 | 4.7900 | 33,712,600 |
| Jun 03, 2024 | 5.4400 | 5.7000 | 4.6400 | 4.8100 | 4.8100 | 139,690,700 |
| May 31, 2024 | 4.2500 | 4.3900 | 4.1000 | 4.3300 | 4.3300 | 29,705,800 |
| May 30, 2024 | 4.4400 | 4.5000 | 4.2200 | 4.2300 | 4.2300 | 33,054,600 |
| May 29, 2024 | 4.7600 | 4.7800 | 4.4300 | 4.5000 | 4.5000 | 40,969,500 |
| May 28, 2024 | 5.0100 | 5.3700 | 4.6600 | 4.8800 | 4.8800 | 77,858,600 |
| May 24, 2024 | 4.6600 | 4.9500 | 4.6200 | 4.8400 | 4.8400 | 40,451,600 |
| May 23, 2024 | 5.0000 | 5.1800 | 4.5500 | 4.5500 | 4.5500 | 48,253,300 |
| May 22, 2024 | 4.6400 | 5.2300 | 4.4500 | 5.0600 | 5.0600 | 62,877,000 |
| May 21, 2024 | 4.6700 | 5.1100 | 4.6000 | 4.6500 | 4.6500 | 67,250,500 |
| May 20, 2024 | 4.3500 | 4.9300 | 4.3200 | 4.8300 | 4.8300 | 84,265,200 |
| May 17, 2024 | 4.5100 | 4.9800 | 4.3200 | 4.4000 | 4.4000 | 100,445,600 |
| May 16, 2024 | 5.0500 | 5.3000 | 4.6200 | 4.6400 | 4.6400 | 129,501,900 |
| May 15, 2024 | 6.1000 | 6.6000 | 4.7100 | 5.4800 | 5.4800 | 309,600,900 |
| May 14, 2024 | 11.8800 | 11.8800 | 5.8500 | 6.8500 | 6.8500 | 634,246,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.