STOCKS CLOSE HIGHER EVEN AS CHINESE ECONOMY SAGS

U.S. homebuilder confidence hits worst slump since 2007 collapse

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 15, 2022	24.07	24.49	22.67	24.21	24.21	49,495,997
Aug 12, 2022	26.94	27.20	23.96	24.44	24.44	72,740,000
Aug 11, 2022	24.07	26.08	23.68	25.46	25.46	79,337,900
Aug 10, 2022	23.39	23.80	20.73	23.67	23.67	64,157,000
Aug 09, 2022	23.20	23.85	21.74	22.45	22.45	62,368,000
Aug 08, 2022	24.06	27.50	23.10	23.96	23.96	132,819,200
Aug 05, 2022	16.97	22.77	16.50	22.18	22.18	125,376,300
Aug 04, 2022	18.98	19.75	18.25	18.66	18.66	66,585,500
Aug 03, 2022	17.20	18.27	16.78	18.21	18.21	41,951,900
Aug 02, 2022	15.45	16.99	15.31	16.86	16.86	42,734,200
Aug 01, 2022	14.33	15.50	14.32	15.37	15.37	23,919,700
Jul 29, 2022	14.31	14.87	14.04	14.56	14.56	18,222,500
Jul 28, 2022	14.63	15.29	14.20	14.58	14.58	24,618,700
Jul 27, 2022	14.23	14.54	13.82	14.48	14.48	23,192,000
Jul 26, 2022	14.66	14.73	13.94	14.03	14.03	21,317,100
Jul 25, 2022	15.55	15.57	14.80	14.91	14.91	20,684,400
Jul 22, 2022	16.70	16.88	15.28	15.50	15.50	31,469,900
Jul 21, 2022	17.90	18.37	16.95	17.00	17.00	39,350,000
Jul 20, 2022	16.52	17.73	16.33	17.52	17.52	47,582,900
Jul 19, 2022	17.41	17.82	16.25	16.36	16.36	50,521,500
Jul 18, 2022	15.60	16.96	15.53	16.54	16.54	54,040,500
Jul 15, 2022	15.27	15.39	14.71	15.37	15.37	26,144,400
Jul 14, 2022	14.95	15.68	14.73	15.06	15.06	35,302,700
Jul 13, 2022	15.05	15.93	14.90	15.14	15.14	36,666,700
Jul 12, 2022	14.95	16.14	14.81	15.60	15.60	52,835,300
Jul 11, 2022	14.49	14.99	14.07	14.95	14.95	32,394,400
Jul 08, 2022	13.89	15.32	13.84	14.66	14.66	48,920,800
Jul 07, 2022	12.54	14.69	12.41	14.48	14.48	62,763,200
Jul 06, 2022	12.68	13.04	12.16	12.57	12.57	25,762,100
Jul 05, 2022	13.55	13.58	12.56	12.78	12.78	30,261,000
Jul 01, 2022	13.48	14.31	13.26	13.53	13.53	30,952,600
Jun 30, 2022	13.40	13.85	12.91	13.55	13.55	25,348,300
Jun 29, 2022	13.07	13.89	12.80	13.65	13.65	27,690,400
Jun 28, 2022	14.00	14.30	13.31	13.38	13.38	39,677,100
Jun 27, 2022	12.58	14.75	12.31	14.13	14.13	77,601,900
Jun 24, 2022	12.17	12.57	11.93	12.47	12.47	80,759,000
Jun 23, 2022	12.79	12.81	11.44	12.05	12.05	36,073,100
Jun 22, 2022	12.50	13.22	12.37	12.60	12.60	26,660,700
Jun 21, 2022	12.75	12.93	12.22	12.50	12.50	30,357,400
Jun 17, 2022	11.86	12.71	11.86	12.53	12.53	33,042,300
Jun 16, 2022	12.22	12.50	11.43	11.79	11.79	26,518,100
Jun 15, 2022	11.55	12.97	11.54	12.77	12.77	37,213,600
Jun 14, 2022	11.52	12.05	11.11	11.92	11.92	25,723,500
Jun 13, 2022	11.91	12.20	11.09	11.48	11.48	27,916,000
Jun 10, 2022	12.63	12.73	12.07	12.43	12.43	26,509,900
Jun 09, 2022	13.37	13.53	12.57	12.78	12.78	32,254,800
Jun 08, 2022	12.80	14.25	12.71	13.52	13.52	51,742,200
Jun 07, 2022	12.02	13.25	11.81	13.07	13.07	40,370,600
Jun 06, 2022	12.42	12.58	11.77	11.95	11.95	34,537,900
Jun 03, 2022	12.78	13.06	12.18	12.45	12.45	39,226,000
Jun 02, 2022	12.69	13.54	12.30	13.30	13.30	45,309,900
Jun 01, 2022	14.01	14.32	12.80	12.81	12.81	55,539,700
May 31, 2022	15.75	16.13	13.93	14.34	14.34	106,975,100
May 27, 2022	12.65	14.47	12.40	14.43	14.43	89,906,000
May 26, 2022	11.75	12.88	11.59	12.23	12.23	71,002,400
May 25, 2022	10.48	11.88	10.40	11.88	11.88	53,628,000
May 24, 2022	11.33	11.39	10.30	10.39	10.39	37,689,300
May 23, 2022	12.01	12.02	11.45	11.58	11.58	24,854,400
May 20, 2022	13.18	13.35	11.43	12.03	12.03	41,387,900
May 19, 2022	12.77	13.50	12.66	13.08	13.08	50,443,600
May 18, 2022	12.73	14.22	12.51	12.76	12.76	53,729,400
May 17, 2022	12.06	12.92	11.84	12.90	12.90	38,183,500
May 16, 2022	11.90	12.66	11.50	11.71	11.71	40,960,000
May 13, 2022	12.11	12.49	11.49	11.81	11.81	58,129,300
May 12, 2022	10.05	13.71	9.70	11.20	11.20	104,887,800
May 11, 2022	11.56	11.65	9.91	10.37	10.37	58,508,700
May 10, 2022	13.15	14.01	11.50	11.84	11.84	55,693,400
May 09, 2022	13.63	13.63	12.43	12.52	12.52	40,732,200
May 06, 2022	14.66	14.84	13.52	13.76	13.76	33,033,100
May 05, 2022	15.68	15.79	14.36	14.69	14.69	26,987,600
May 04, 2022	15.22	15.91	14.68	15.72	15.72	26,421,700
May 03, 2022	15.16	16.11	14.73	15.51	15.51	31,834,300
May 02, 2022	15.10	15.49	14.61	15.26	15.26	23,883,200
Apr 29, 2022	15.63	16.05	15.22	15.30	15.30	21,342,700
Apr 28, 2022	15.71	16.13	14.70	15.64	15.64	29,857,700
Apr 27, 2022	15.39	16.25	15.25	15.85	15.85	26,605,900
Apr 26, 2022	16.89	17.09	15.49	15.50	15.50	24,732,800
Apr 25, 2022	16.39	17.03	16.29	16.96	16.96	26,444,200
Apr 22, 2022	17.12	17.61	16.10	16.52	16.52	26,431,700
Apr 21, 2022	17.41	18.07	16.66	16.85	16.85	26,372,700
Apr 20, 2022	18.40	18.66	17.30	17.34	17.34	23,913,500
Apr 19, 2022	17.38	18.92	17.10	18.68	18.68	31,744,900
Apr 18, 2022	18.10	18.19	16.97	17.48	17.48	23,892,600
Apr 14, 2022	18.27	18.69	17.90	18.02	18.02	25,333,700
Apr 13, 2022	17.55	18.58	16.94	18.53	18.53	36,748,800
Apr 12, 2022	18.88	19.01	17.20	17.42	17.42	42,073,100
Apr 11, 2022	18.03	18.82	17.72	18.72	18.72	37,554,600
Apr 08, 2022	19.70	19.70	18.13	18.24	18.24	42,674,700
Apr 07, 2022	20.63	20.94	18.63	19.73	19.73	53,370,500
Apr 06, 2022	20.65	21.92	20.01	20.39	20.39	52,212,200
Apr 05, 2022	23.18	23.96	21.00	21.21	21.21	41,624,100
Apr 04, 2022	23.48	23.75	21.94	23.31	23.31	51,458,400
Apr 01, 2022	25.13	25.28	22.34	23.30	23.30	65,735,700
Mar 31, 2022	24.77	25.92	23.26	24.64	24.64	89,239,000
Mar 30, 2022	28.56	29.23	25.35	25.68	25.68	95,384,200
Mar 29, 2022	30.03	34.33	26.41	29.44	29.44	212,293,100
Mar 28, 2022	20.61	29.73	20.53	29.33	29.33	226,704,100
Mar 25, 2022	19.95	21.70	19.71	20.24	20.24	71,814,700
Mar 24, 2022	20.05	20.57	18.86	20.23	20.23	68,471,700
Mar 23, 2022	18.75	22.35	18.18	20.74	20.74	170,142,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,180.60+0.79(+0.00%)

S&P 5004,297.14+16.99(+0.40%)

DOW33,912.44+151.39(+0.45%)

CAD/USD0.7747-0.0082(-1.0536%)

CRUDE OIL88.92-3.17(-3.44%)

BTC-CAD31,096.37-449.20(-1.42%)

STOCKS CLOSE HIGHER EVEN AS CHINESE ECONOMY SAGS

AMC Entertainment Holdings, Inc. (AMC)

S&P/TSX
20,180.60
+0.79(+0.00%)

S&P 500
4,297.14
+16.99(+0.40%)

DOW
33,912.44
+151.39(+0.45%)

CAD/USD
0.7747
-0.0082(-1.0536%)

CRUDE OIL
88.92
-3.17(-3.44%)

BTC-CAD
31,096.37
-449.20(-1.42%)