AMC Entertainment Holdings, Inc. (AMC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 03, 2021 | 30.83 | 31.06 | 25.31 | 29.01 | 29.01 | 66,080,500 |
| Dec. 02, 2021 | 29.27 | 31.22 | 27.01 | 30.28 | 30.28 | 54,901,300 |
| Dec. 01, 2021 | 34.71 | 34.94 | 26.85 | 28.57 | 28.57 | 63,296,100 |
| Nov. 30, 2021 | 36.77 | 37.05 | 32.75 | 33.94 | 33.94 | 41,354,800 |
| Nov. 29, 2021 | 38.26 | 38.43 | 35.92 | 36.84 | 36.84 | 24,063,800 |
| Nov. 26, 2021 | 36.29 | 38.16 | 36.13 | 37.63 | 37.63 | 19,731,800 |
| Nov. 24, 2021 | 39.14 | 39.33 | 37.55 | 38.89 | 38.89 | 18,270,800 |
| Nov. 23, 2021 | 41.25 | 42.03 | 38.07 | 39.16 | 39.16 | 27,386,500 |
| Nov. 22, 2021 | 41.51 | 42.99 | 40.29 | 41.24 | 41.24 | 28,831,800 |
| Nov. 19, 2021 | 40.20 | 41.38 | 39.66 | 40.87 | 40.87 | 20,692,300 |
| Nov. 18, 2021 | 42.39 | 42.40 | 39.78 | 40.41 | 40.41 | 25,262,000 |
| Nov. 17, 2021 | 42.34 | 44.00 | 42.02 | 42.13 | 42.13 | 23,322,000 |
| Nov. 16, 2021 | 41.97 | 44.43 | 41.23 | 42.60 | 42.60 | 38,388,200 |
| Nov. 15, 2021 | 40.35 | 43.23 | 40.21 | 42.68 | 42.68 | 39,918,800 |
| Nov. 12, 2021 | 39.60 | 40.44 | 39.12 | 40.00 | 40.00 | 23,561,400 |
| Nov. 11, 2021 | 38.00 | 40.20 | 37.50 | 39.46 | 39.46 | 30,474,100 |
| Nov. 10, 2021 | 38.79 | 40.87 | 38.05 | 38.29 | 38.29 | 32,463,600 |
| Nov. 09, 2021 | 42.43 | 42.60 | 39.25 | 39.93 | 39.93 | 37,893,500 |
| Nov. 08, 2021 | 42.48 | 45.95 | 41.77 | 45.06 | 45.06 | 70,347,800 |
| Nov. 05, 2021 | 41.16 | 41.97 | 39.93 | 41.70 | 41.70 | 39,940,600 |
| Nov. 04, 2021 | 40.39 | 41.30 | 39.11 | 40.05 | 40.05 | 28,553,700 |
| Nov. 03, 2021 | 40.99 | 44.21 | 38.88 | 40.79 | 40.79 | 82,198,000 |
| Nov. 02, 2021 | 37.62 | 38.80 | 36.63 | 38.79 | 38.79 | 44,361,700 |
| Nov. 01, 2021 | 35.65 | 37.19 | 35.39 | 37.07 | 37.07 | 34,054,600 |
| Oct. 29, 2021 | 35.34 | 36.63 | 34.53 | 35.37 | 35.37 | 32,841,500 |
| Oct. 28, 2021 | 35.09 | 36.07 | 34.86 | 35.23 | 35.23 | 23,812,200 |
| Oct. 27, 2021 | 36.33 | 36.79 | 34.58 | 34.76 | 34.76 | 25,904,100 |
| Oct. 26, 2021 | 36.53 | 37.40 | 35.78 | 36.05 | 36.05 | 27,674,800 |
| Oct. 25, 2021 | 36.23 | 37.85 | 35.78 | 36.83 | 36.83 | 30,905,400 |
| Oct. 22, 2021 | 37.31 | 37.67 | 35.96 | 36.60 | 36.60 | 46,324,200 |
| Oct. 21, 2021 | 40.89 | 41.94 | 38.80 | 39.24 | 39.24 | 33,977,600 |
| Oct. 20, 2021 | 40.65 | 41.75 | 40.30 | 40.88 | 40.88 | 31,220,000 |
| Oct. 19, 2021 | 42.96 | 44.44 | 40.74 | 40.80 | 40.80 | 52,769,200 |
| Oct. 18, 2021 | 40.80 | 43.63 | 40.49 | 43.03 | 43.03 | 50,096,300 |
| Oct. 15, 2021 | 40.20 | 41.79 | 39.78 | 40.74 | 40.74 | 46,378,400 |
| Oct. 14, 2021 | 37.80 | 41.10 | 37.75 | 40.07 | 40.07 | 67,688,200 |
| Oct. 13, 2021 | 36.72 | 38.15 | 36.12 | 37.91 | 37.91 | 33,484,500 |
| Oct. 12, 2021 | 37.25 | 37.57 | 36.22 | 36.82 | 36.82 | 25,223,400 |
| Oct. 11, 2021 | 36.85 | 38.66 | 36.30 | 37.25 | 37.25 | 37,351,400 |
| Oct. 08, 2021 | 37.92 | 38.78 | 37.06 | 37.19 | 37.19 | 29,498,900 |
| Oct. 07, 2021 | 36.78 | 38.55 | 36.60 | 38.14 | 38.14 | 37,704,300 |
| Oct. 06, 2021 | 36.36 | 37.65 | 35.64 | 36.83 | 36.83 | 35,450,500 |
| Oct. 05, 2021 | 36.86 | 38.10 | 36.19 | 37.06 | 37.06 | 37,702,800 |
| Oct. 04, 2021 | 38.90 | 39.03 | 36.33 | 36.77 | 36.77 | 39,943,200 |
| Oct. 01, 2021 | 39.41 | 40.13 | 37.75 | 38.46 | 38.46 | 65,919,000 |
| Sep. 30, 2021 | 35.19 | 41.78 | 33.74 | 38.06 | 38.06 | 102,819,800 |
| Sep. 29, 2021 | 37.25 | 38.26 | 35.37 | 35.54 | 35.54 | 43,007,800 |
| Sep. 28, 2021 | 38.90 | 39.13 | 36.88 | 36.99 | 36.99 | 39,523,300 |
| Sep. 27, 2021 | 40.12 | 40.63 | 39.21 | 39.30 | 39.30 | 31,225,500 |
| Sep. 24, 2021 | 39.81 | 40.52 | 39.25 | 40.01 | 40.01 | 32,555,900 |
| Sep. 23, 2021 | 41.06 | 41.85 | 39.85 | 39.98 | 39.98 | 41,271,100 |
| Sep. 22, 2021 | 38.50 | 40.57 | 37.74 | 40.08 | 40.08 | 52,441,300 |
| Sep. 21, 2021 | 40.97 | 41.49 | 37.65 | 38.82 | 38.82 | 64,696,300 |
| Sep. 20, 2021 | 41.95 | 43.33 | 38.53 | 40.29 | 40.29 | 70,807,600 |
| Sep. 17, 2021 | 46.10 | 46.38 | 44.20 | 44.20 | 44.20 | 68,549,000 |
| Sep. 16, 2021 | 46.48 | 48.69 | 45.95 | 46.04 | 46.04 | 57,581,900 |
| Sep. 15, 2021 | 46.43 | 47.74 | 43.77 | 46.84 | 46.84 | 76,214,200 |
| Sep. 14, 2021 | 50.90 | 51.55 | 46.96 | 47.30 | 47.30 | 65,850,300 |
| Sep. 13, 2021 | 51.82 | 52.79 | 50.35 | 51.69 | 51.69 | 75,111,000 |
| Sep. 10, 2021 | 49.15 | 51.70 | 48.95 | 50.16 | 50.16 | 89,984,600 |
| Sep. 09, 2021 | 46.23 | 49.00 | 45.36 | 48.52 | 48.52 | 85,960,900 |
| Sep. 08, 2021 | 47.03 | 49.40 | 45.73 | 47.40 | 47.40 | 97,372,900 |
| Sep. 07, 2021 | 45.00 | 47.93 | 44.88 | 47.83 | 47.83 | 102,133,700 |
| Sep. 03, 2021 | 43.54 | 44.80 | 42.47 | 44.02 | 44.02 | 52,109,500 |
| Sep. 02, 2021 | 43.87 | 44.90 | 42.37 | 44.38 | 44.38 | 67,848,800 |
| Sep. 01, 2021 | 47.16 | 47.85 | 43.05 | 43.69 | 43.69 | 82,772,400 |
| Aug. 31, 2021 | 44.16 | 47.16 | 44.05 | 47.13 | 47.13 | 127,659,600 |
| Aug. 30, 2021 | 41.78 | 45.71 | 41.28 | 43.33 | 43.33 | 108,370,900 |
| Aug. 27, 2021 | 40.01 | 41.58 | 39.39 | 40.84 | 40.84 | 72,317,700 |
| Aug. 26, 2021 | 42.79 | 44.78 | 40.07 | 40.31 | 40.31 | 109,710,200 |
| Aug. 25, 2021 | 44.90 | 48.30 | 43.17 | 43.96 | 43.96 | 209,271,500 |
| Aug. 24, 2021 | 37.19 | 48.20 | 36.35 | 44.26 | 44.26 | 228,489,600 |
| Aug. 23, 2021 | 35.03 | 37.93 | 34.40 | 36.78 | 36.78 | 75,319,300 |
| Aug. 20, 2021 | 33.90 | 34.60 | 32.20 | 34.41 | 34.41 | 55,312,300 |
| Aug. 19, 2021 | 36.59 | 36.78 | 33.33 | 33.82 | 33.82 | 47,920,600 |
| Aug. 18, 2021 | 37.32 | 38.70 | 36.49 | 36.55 | 36.55 | 57,948,000 |
| Aug. 17, 2021 | 34.99 | 38.78 | 34.59 | 37.16 | 37.16 | 86,868,900 |
| Aug. 16, 2021 | 33.85 | 36.18 | 32.71 | 35.69 | 35.69 | 86,506,600 |
| Aug. 13, 2021 | 32.20 | 34.48 | 31.88 | 33.47 | 33.47 | 57,895,500 |
| Aug. 12, 2021 | 30.91 | 34.10 | 30.75 | 33.07 | 33.07 | 71,050,000 |
| Aug. 11, 2021 | 31.58 | 31.91 | 29.40 | 31.55 | 31.55 | 69,684,300 |
| Aug. 10, 2021 | 36.90 | 37.16 | 31.44 | 31.75 | 31.75 | 116,181,500 |
| Aug. 09, 2021 | 32.68 | 35.38 | 32.35 | 33.80 | 33.80 | 81,054,600 |
| Aug. 06, 2021 | 33.42 | 33.58 | 31.57 | 32.70 | 32.70 | 52,649,800 |
| Aug. 05, 2021 | 31.08 | 34.12 | 28.91 | 33.51 | 33.51 | 108,565,100 |
| Aug. 04, 2021 | 34.43 | 35.24 | 29.81 | 29.84 | 29.84 | 85,496,600 |
| Aug. 03, 2021 | 35.16 | 35.21 | 32.78 | 33.59 | 33.59 | 61,740,100 |
| Aug. 02, 2021 | 37.58 | 38.48 | 35.01 | 35.20 | 35.20 | 59,061,700 |
| Jul. 30, 2021 | 37.54 | 39.19 | 36.79 | 37.02 | 37.02 | 52,860,100 |
| Jul. 29, 2021 | 38.00 | 40.25 | 37.47 | 38.13 | 38.13 | 59,446,200 |
| Jul. 28, 2021 | 37.41 | 39.56 | 36.08 | 38.90 | 38.90 | 71,021,400 |
| Jul. 27, 2021 | 39.99 | 40.30 | 37.06 | 38.01 | 38.01 | 55,288,900 |
| Jul. 26, 2021 | 38.32 | 40.85 | 37.57 | 40.29 | 40.29 | 97,977,600 |
| Jul. 23, 2021 | 37.78 | 38.40 | 34.69 | 36.99 | 36.99 | 85,474,800 |
| Jul. 22, 2021 | 40.16 | 41.74 | 37.15 | 37.24 | 37.24 | 93,985,900 |
| Jul. 21, 2021 | 41.80 | 46.55 | 40.11 | 40.78 | 40.78 | 158,023,700 |
| Jul. 20, 2021 | 35.14 | 44.39 | 35.13 | 43.09 | 43.09 | 168,673,400 |
| Jul. 19, 2021 | 32.95 | 35.34 | 31.15 | 34.62 | 34.62 | 112,891,300 |
| Jul. 16, 2021 | 37.83 | 38.55 | 34.30 | 34.96 | 34.96 | 126,825,700 |
| Jul. 15, 2021 | 32.20 | 37.40 | 32.14 | 36.00 | 36.00 | 199,584,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
