Canada markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.1600+0.2400 (+8.22%)
At close: 04:00PM EDT
3.1800 +0.02 (+0.63%)
After hours: 07:59PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20242.89003.30002.83003.16003.160028,450,500
Apr 18, 20242.99003.00002.76002.92002.920013,960,300
Apr 17, 20242.94003.03002.82002.98002.980026,016,400
Apr 16, 20242.44002.89002.38002.72002.720031,338,600
Apr 15, 20242.67002.68002.46002.47002.470016,163,200
Apr 12, 20242.76002.78002.61002.65002.650016,611,200
Apr 11, 20242.89002.89002.73002.80002.800015,594,600
Apr 10, 20242.90002.91002.77002.83002.830016,257,100
Apr 09, 20242.97003.02002.95002.97002.97009,334,000
Apr 08, 20243.04003.05002.95002.95002.95009,716,600
Apr 05, 20243.01003.05002.95003.01003.010011,267,600
Apr 04, 20243.02003.15002.98003.00003.000016,686,800
Apr 03, 20243.12003.12002.94003.02003.020022,202,900
Apr 02, 20243.18003.21003.06003.10003.100019,707,400
Apr 01, 20243.74003.77003.12003.14003.140046,101,700
Mar 28, 20243.84003.96003.65003.72003.720044,200,800
Mar 27, 20244.13004.37004.07004.34004.340012,992,400
Mar 26, 20244.14004.30004.06004.07004.070013,948,700
Mar 25, 20244.11004.24004.06004.09004.09008,252,200
Mar 22, 20244.17004.18004.06004.08004.08007,275,400
Mar 21, 20244.25004.30004.15004.20004.20007,592,100
Mar 20, 20244.25004.28004.15004.25004.25008,398,300
Mar 19, 20244.35004.41004.24004.27004.27008,181,200
Mar 18, 20244.43004.49004.36004.39004.39008,581,600
Mar 15, 20244.20004.54004.20004.44004.440017,695,300
Mar 14, 20244.37004.38004.17004.27004.27009,477,900
Mar 13, 20244.32004.45004.30004.36004.36008,553,900
Mar 12, 20244.38004.41004.27004.34004.34007,131,900
Mar 11, 20244.30004.50004.25004.36004.360012,463,000
Mar 08, 20244.68004.78004.24004.30004.300017,458,800
Mar 07, 20244.60004.90004.52004.60004.600019,618,800
Mar 06, 20244.52004.69004.40004.56004.560012,789,200
Mar 05, 20244.23004.55004.21004.50004.500013,744,900
Mar 04, 20244.36004.39004.12004.32004.320014,610,500
Mar 01, 20244.34004.50004.23004.36004.360012,611,400
Feb 29, 20244.46004.75004.22004.32004.320028,656,100
Feb 28, 20244.93005.10004.75004.99004.990028,664,100
Feb 27, 20244.49004.85004.49004.81004.810017,026,500
Feb 26, 20244.46004.61004.37004.45004.450010,444,100
Feb 23, 20244.39004.54004.28004.44004.44009,598,600
Feb 22, 20244.66004.69004.36004.42004.42009,668,400
Feb 21, 20244.59004.82004.51004.57004.57008,125,600
Feb 20, 20244.76004.81004.55004.66004.66009,115,700
Feb 16, 20244.77004.95004.62004.83004.830010,204,400
Feb 15, 20244.80005.05004.76004.89004.890012,504,600
Feb 14, 20244.62004.87004.47004.80004.800013,270,800
Feb 13, 20244.37004.68004.26004.49004.490012,040,700
Feb 12, 20244.38004.72004.31004.56004.560015,646,900
Feb 09, 20244.15004.49004.10004.38004.380019,574,100
Feb 08, 20243.98004.16003.94004.09004.090010,763,900
Feb 07, 20244.08004.08003.84003.94003.940013,338,800
Feb 06, 20243.65004.16003.59004.07004.070020,639,700
Feb 05, 20243.97003.98003.60003.67003.670019,878,600
Feb 02, 20244.04004.06003.93004.01004.010012,845,900
Feb 01, 20244.10004.15004.02004.06004.060010,616,900
Jan 31, 20244.12004.32004.03004.05004.050014,591,600
Jan 30, 20244.23004.23004.08004.11004.11008,874,400
Jan 29, 20244.11004.27003.98004.27004.270010,971,900
Jan 26, 20244.12004.26004.06004.07004.070011,295,600
Jan 25, 20244.13004.23004.07004.08004.080011,252,900
Jan 24, 20244.40004.44004.11004.13004.130011,173,100
Jan 23, 20244.53004.72004.33004.33004.330012,718,300
Jan 22, 20244.60004.81004.43004.48004.480014,325,900
Jan 19, 20244.50004.53004.30004.51004.510011,156,800
Jan 18, 20244.15004.44004.08004.43004.430017,690,000
Jan 17, 20244.07004.26004.01004.11004.110015,468,000
Jan 16, 20244.54004.54004.13004.21004.210017,837,000
Jan 12, 20244.67004.79004.47004.56004.560014,390,800
Jan 11, 20244.86004.87004.64004.70004.700013,427,900
Jan 10, 20245.05005.05004.71004.91004.910022,955,000
Jan 09, 20245.24005.30005.03005.04005.040013,134,200
Jan 08, 20245.14005.42005.09005.29005.290014,387,800
Jan 05, 20245.26005.28005.08005.17005.170016,168,600
Jan 04, 20245.56005.60005.25005.30005.300022,982,900
Jan 03, 20246.05006.07005.55005.58005.580029,667,200
Jan 02, 20246.09006.33006.01006.11006.110013,559,500
Dec 29, 20236.20006.23006.06006.12006.120015,062,400
Dec 28, 20236.18006.50006.14006.21006.210018,490,600
Dec 27, 20236.11006.26006.04006.16006.160011,129,300
Dec 26, 20236.08006.19005.96006.11006.110013,107,000
Dec 22, 20236.05006.20005.96006.10006.100015,721,300
Dec 21, 20236.33006.38005.93006.07006.070028,731,800
Dec 20, 20236.69006.70006.17006.17006.170026,820,100
Dec 19, 20236.78006.82006.63006.74006.740016,633,600
Dec 18, 20236.66006.84006.47006.74006.740017,455,500
Dec 15, 20236.79006.81006.62006.65006.650036,585,800
Dec 14, 20236.94007.22006.67006.71006.710028,592,900
Dec 13, 20236.77006.92006.50006.81006.810021,774,800
Dec 12, 20237.14007.15006.70006.72006.720016,793,900
Dec 11, 20236.86007.12006.73007.11007.110014,619,100
Dec 08, 20236.82007.04006.79006.93006.930011,900,000
Dec 07, 20236.79006.92006.71006.82006.820011,599,400
Dec 06, 20237.07007.15006.77006.79006.790017,025,000
Dec 05, 20237.42007.45006.88007.02007.020021,060,400
Dec 04, 20236.87007.54006.81007.49007.490030,553,700
Dec 01, 20236.66006.99006.53006.86006.860023,986,200
Nov 30, 20237.15007.18006.64006.65006.650020,347,100
Nov 29, 20236.95007.34006.86007.17007.170032,449,100
Nov 28, 20236.73006.80006.53006.70006.700017,932,100
Nov 27, 20236.88006.89006.67006.80006.800011,484,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...