Canada markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.51-0.13 (-1.70%)
At close: 01:00PM EST
7.54 +0.03 (+0.40%)
After hours: 04:59PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20227.667.747.507.517.518,287,600
Nov 23, 20227.357.997.287.647.6437,509,000
Nov 22, 20227.217.517.077.327.3214,591,900
Nov 21, 20227.307.567.057.277.2716,892,700
Nov 18, 20227.537.847.347.597.5921,498,600
Nov 17, 20227.297.427.107.397.3917,120,000
Nov 16, 20227.747.807.167.537.5329,929,700
Nov 15, 20227.838.197.467.957.9544,349,800
Nov 14, 20228.028.357.297.347.3453,083,900
Nov 11, 20226.017.285.937.207.2043,612,900
Nov 10, 20225.506.275.356.136.1340,052,500
Nov 09, 20225.375.395.055.195.1925,711,200
Nov 08, 20225.385.625.305.625.6227,189,800
Nov 07, 20225.565.615.175.335.3320,037,900
Nov 04, 20225.835.855.425.655.6517,995,000
Nov 03, 20225.755.855.585.705.7016,543,200
Nov 02, 20226.266.335.795.815.8122,112,800
Nov 01, 20226.766.856.136.156.1521,354,300
Oct 31, 20226.827.256.546.666.6634,859,100
Oct 28, 20226.556.706.366.516.5115,668,600
Oct 27, 20226.836.936.496.516.5113,873,300
Oct 26, 20226.547.116.506.646.6422,177,600
Oct 25, 20226.307.006.276.756.7526,798,200
Oct 24, 20226.466.556.206.366.3614,363,100
Oct 21, 20226.356.576.226.496.4914,944,400
Oct 20, 20226.206.586.136.356.3517,309,400
Oct 19, 20226.416.506.056.116.1113,666,100
Oct 18, 20226.606.806.376.516.5122,041,400
Oct 17, 20226.186.486.096.366.3618,580,700
Oct 14, 20226.216.355.956.006.0021,898,500
Oct 13, 20225.636.285.476.046.0429,565,500
Oct 12, 20226.126.245.625.855.8532,491,800
Oct 11, 20226.406.486.076.126.1222,621,500
Oct 10, 20226.466.936.276.356.3523,392,700
Oct 07, 20227.107.106.406.536.5323,436,200
Oct 06, 20227.387.627.127.127.1219,345,600
Oct 05, 20227.557.557.047.337.3322,699,700
Oct 04, 20226.988.136.977.837.8342,548,300
Oct 03, 20226.846.956.616.886.8821,499,900
Sept 30, 20226.977.286.826.976.9716,557,000
Sept 29, 20227.467.616.907.107.1022,502,000
Sept 28, 20227.307.717.117.677.6724,459,500
Sept 27, 20227.167.526.987.457.4533,360,100
Sept 26, 20227.657.976.816.836.8343,284,800
Sept 23, 20227.728.147.657.997.9919,910,100
Sept 22, 20228.628.667.737.857.8526,927,300
Sept 21, 20228.738.968.468.608.6020,213,400
Sept 20, 20229.239.328.628.718.7117,186,900
Sept 19, 20229.079.358.859.189.1823,541,600
Sept 16, 20229.629.688.988.988.9831,989,600
Sept 15, 20229.7510.399.719.889.8825,060,300
Sept 14, 20229.529.939.219.919.9122,078,200
Sept 13, 20229.639.899.459.729.7224,911,200
Sept 12, 202210.0110.759.8510.2210.2247,225,600
Sept 09, 20228.869.738.789.729.7236,352,800
Sept 08, 20228.308.728.248.648.6416,708,600
Sept 07, 20228.078.467.898.398.3921,748,200
Sept 06, 20228.658.758.178.198.1920,866,600
Sept 02, 20228.789.178.358.888.8827,614,700
Sept 01, 20229.039.038.308.588.5826,335,600
Aug 31, 20229.119.288.689.129.1233,009,700
Aug 30, 20229.599.649.039.279.2725,167,500
Aug 29, 20229.049.618.919.479.4739,602,600
Aug 26, 20229.589.678.969.179.1736,395,500
Aug 25, 20229.789.949.319.579.5731,596,300
Aug 24, 20229.599.909.239.589.5850,478,300
Aug 23, 202210.7210.949.479.569.5680,188,100
Aug 22, 202211.3313.0510.3010.4610.46151,158,700
Aug 19, 202218.0418.9617.5018.0218.0252,461,500
Aug 18, 202221.8622.0919.1219.2919.2950,429,000
Aug 17, 202224.5925.4521.2821.3621.3659,412,000
Aug 16, 202224.0126.1623.4024.8124.8172,301,100
Aug 15, 202224.0724.4922.6724.2124.2150,182,700
Aug 12, 202226.9427.2023.9624.4424.4473,386,000
Aug 11, 202224.0726.0823.6825.4625.4679,337,900
Aug 10, 202223.3923.8020.7323.6723.6764,157,000
Aug 09, 202223.2023.8521.7422.4522.4562,368,000
Aug 08, 202224.0627.5023.1023.9623.96132,819,200
Aug 05, 202216.9722.7716.5022.1822.18125,780,200
Aug 04, 202218.9819.7518.2518.6618.6666,585,500
Aug 03, 202217.2018.2716.7818.2118.2141,951,900
Aug 02, 202215.4516.9915.3116.8616.8642,734,200
Aug 01, 202214.3315.5014.3215.3715.3723,919,700
Jul 29, 202214.3114.8714.0414.5614.5618,222,500
Jul 28, 202214.6315.2914.2014.5814.5824,618,700
Jul 27, 202214.2314.5413.8214.4814.4823,192,000
Jul 26, 202214.6614.7313.9414.0314.0321,317,100
Jul 25, 202215.5515.5714.8014.9114.9120,684,400
Jul 22, 202216.7016.8815.2815.5015.5031,469,900
Jul 21, 202217.9018.3716.9517.0017.0039,350,000
Jul 20, 202216.5217.7316.3317.5217.5247,582,900
Jul 19, 202217.4117.8216.2516.3616.3650,521,500
Jul 18, 202215.6016.9615.5316.5416.5454,040,500
Jul 15, 202215.2715.3914.7115.3715.3726,144,400
Jul 14, 202214.9515.6814.7315.0615.0635,302,700
Jul 13, 202215.0515.9314.9015.1415.1436,666,700
Jul 12, 202214.9516.1414.8115.6015.6052,835,300
Jul 11, 202214.4914.9914.0714.9514.9532,394,400
Jul 08, 202213.8915.3213.8414.6614.6648,920,800
Jul 07, 202212.5414.6912.4114.4814.4862,763,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...