Canada Markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.21-0.23 (-0.94%)
At close: 04:00PM EDT
24.12 -0.09 (-0.37%)
After hours: 04:28PM EDT
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 202224.0724.4922.6724.2124.2149,495,997
Aug 12, 202226.9427.2023.9624.4424.4472,740,000
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, 202216.9722.7716.5022.1822.18125,376,300
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
Jul 06, 202212.6813.0412.1612.5712.5725,762,100
Jul 05, 202213.5513.5812.5612.7812.7830,261,000
Jul 01, 202213.4814.3113.2613.5313.5330,952,600
Jun 30, 202213.4013.8512.9113.5513.5525,348,300
Jun 29, 202213.0713.8912.8013.6513.6527,690,400
Jun 28, 202214.0014.3013.3113.3813.3839,677,100
Jun 27, 202212.5814.7512.3114.1314.1377,601,900
Jun 24, 202212.1712.5711.9312.4712.4780,759,000
Jun 23, 202212.7912.8111.4412.0512.0536,073,100
Jun 22, 202212.5013.2212.3712.6012.6026,660,700
Jun 21, 202212.7512.9312.2212.5012.5030,357,400
Jun 17, 202211.8612.7111.8612.5312.5333,042,300
Jun 16, 202212.2212.5011.4311.7911.7926,518,100
Jun 15, 202211.5512.9711.5412.7712.7737,213,600
Jun 14, 202211.5212.0511.1111.9211.9225,723,500
Jun 13, 202211.9112.2011.0911.4811.4827,916,000
Jun 10, 202212.6312.7312.0712.4312.4326,509,900
Jun 09, 202213.3713.5312.5712.7812.7832,254,800
Jun 08, 202212.8014.2512.7113.5213.5251,742,200
Jun 07, 202212.0213.2511.8113.0713.0740,370,600
Jun 06, 202212.4212.5811.7711.9511.9534,537,900
Jun 03, 202212.7813.0612.1812.4512.4539,226,000
Jun 02, 202212.6913.5412.3013.3013.3045,309,900
Jun 01, 202214.0114.3212.8012.8112.8155,539,700
May 31, 202215.7516.1313.9314.3414.34106,975,100
May 27, 202212.6514.4712.4014.4314.4389,906,000
May 26, 202211.7512.8811.5912.2312.2371,002,400
May 25, 202210.4811.8810.4011.8811.8853,628,000
May 24, 202211.3311.3910.3010.3910.3937,689,300
May 23, 202212.0112.0211.4511.5811.5824,854,400
May 20, 202213.1813.3511.4312.0312.0341,387,900
May 19, 202212.7713.5012.6613.0813.0850,443,600
May 18, 202212.7314.2212.5112.7612.7653,729,400
May 17, 202212.0612.9211.8412.9012.9038,183,500
May 16, 202211.9012.6611.5011.7111.7140,960,000
May 13, 202212.1112.4911.4911.8111.8158,129,300
May 12, 202210.0513.719.7011.2011.20104,887,800
May 11, 202211.5611.659.9110.3710.3758,508,700
May 10, 202213.1514.0111.5011.8411.8455,693,400
May 09, 202213.6313.6312.4312.5212.5240,732,200
May 06, 202214.6614.8413.5213.7613.7633,033,100
May 05, 202215.6815.7914.3614.6914.6926,987,600
May 04, 202215.2215.9114.6815.7215.7226,421,700
May 03, 202215.1616.1114.7315.5115.5131,834,300
May 02, 202215.1015.4914.6115.2615.2623,883,200
Apr 29, 202215.6316.0515.2215.3015.3021,342,700
Apr 28, 202215.7116.1314.7015.6415.6429,857,700
Apr 27, 202215.3916.2515.2515.8515.8526,605,900
Apr 26, 202216.8917.0915.4915.5015.5024,732,800
Apr 25, 202216.3917.0316.2916.9616.9626,444,200
Apr 22, 202217.1217.6116.1016.5216.5226,431,700
Apr 21, 202217.4118.0716.6616.8516.8526,372,700
Apr 20, 202218.4018.6617.3017.3417.3423,913,500
Apr 19, 202217.3818.9217.1018.6818.6831,744,900
Apr 18, 202218.1018.1916.9717.4817.4823,892,600
Apr 14, 202218.2718.6917.9018.0218.0225,333,700
Apr 13, 202217.5518.5816.9418.5318.5336,748,800
Apr 12, 202218.8819.0117.2017.4217.4242,073,100
Apr 11, 202218.0318.8217.7218.7218.7237,554,600
Apr 08, 202219.7019.7018.1318.2418.2442,674,700
Apr 07, 202220.6320.9418.6319.7319.7353,370,500
Apr 06, 202220.6521.9220.0120.3920.3952,212,200
Apr 05, 202223.1823.9621.0021.2121.2141,624,100
Apr 04, 202223.4823.7521.9423.3123.3151,458,400
Apr 01, 202225.1325.2822.3423.3023.3065,735,700
Mar 31, 202224.7725.9223.2624.6424.6489,239,000
Mar 30, 202228.5629.2325.3525.6825.6895,384,200
Mar 29, 202230.0334.3326.4129.4429.44212,293,100
Mar 28, 202220.6129.7320.5329.3329.33226,704,100
Mar 25, 202219.9521.7019.7120.2420.2471,814,700
Mar 24, 202220.0520.5718.8620.2320.2368,471,700
Mar 23, 202218.7522.3518.1820.7420.74170,142,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...