AMC Entertainment Holdings, Inc. (AMC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2022 | 7.66 | 7.74 | 7.50 | 7.51 | 7.51 | 8,287,600 |
| Nov 23, 2022 | 7.35 | 7.99 | 7.28 | 7.64 | 7.64 | 37,509,000 |
| Nov 22, 2022 | 7.21 | 7.51 | 7.07 | 7.32 | 7.32 | 14,591,900 |
| Nov 21, 2022 | 7.30 | 7.56 | 7.05 | 7.27 | 7.27 | 16,892,700 |
| Nov 18, 2022 | 7.53 | 7.84 | 7.34 | 7.59 | 7.59 | 21,498,600 |
| Nov 17, 2022 | 7.29 | 7.42 | 7.10 | 7.39 | 7.39 | 17,120,000 |
| Nov 16, 2022 | 7.74 | 7.80 | 7.16 | 7.53 | 7.53 | 29,929,700 |
| Nov 15, 2022 | 7.83 | 8.19 | 7.46 | 7.95 | 7.95 | 44,349,800 |
| Nov 14, 2022 | 8.02 | 8.35 | 7.29 | 7.34 | 7.34 | 53,083,900 |
| Nov 11, 2022 | 6.01 | 7.28 | 5.93 | 7.20 | 7.20 | 43,612,900 |
| Nov 10, 2022 | 5.50 | 6.27 | 5.35 | 6.13 | 6.13 | 40,052,500 |
| Nov 09, 2022 | 5.37 | 5.39 | 5.05 | 5.19 | 5.19 | 25,711,200 |
| Nov 08, 2022 | 5.38 | 5.62 | 5.30 | 5.62 | 5.62 | 27,189,800 |
| Nov 07, 2022 | 5.56 | 5.61 | 5.17 | 5.33 | 5.33 | 20,037,900 |
| Nov 04, 2022 | 5.83 | 5.85 | 5.42 | 5.65 | 5.65 | 17,995,000 |
| Nov 03, 2022 | 5.75 | 5.85 | 5.58 | 5.70 | 5.70 | 16,543,200 |
| Nov 02, 2022 | 6.26 | 6.33 | 5.79 | 5.81 | 5.81 | 22,112,800 |
| Nov 01, 2022 | 6.76 | 6.85 | 6.13 | 6.15 | 6.15 | 21,354,300 |
| Oct 31, 2022 | 6.82 | 7.25 | 6.54 | 6.66 | 6.66 | 34,859,100 |
| Oct 28, 2022 | 6.55 | 6.70 | 6.36 | 6.51 | 6.51 | 15,668,600 |
| Oct 27, 2022 | 6.83 | 6.93 | 6.49 | 6.51 | 6.51 | 13,873,300 |
| Oct 26, 2022 | 6.54 | 7.11 | 6.50 | 6.64 | 6.64 | 22,177,600 |
| Oct 25, 2022 | 6.30 | 7.00 | 6.27 | 6.75 | 6.75 | 26,798,200 |
| Oct 24, 2022 | 6.46 | 6.55 | 6.20 | 6.36 | 6.36 | 14,363,100 |
| Oct 21, 2022 | 6.35 | 6.57 | 6.22 | 6.49 | 6.49 | 14,944,400 |
| Oct 20, 2022 | 6.20 | 6.58 | 6.13 | 6.35 | 6.35 | 17,309,400 |
| Oct 19, 2022 | 6.41 | 6.50 | 6.05 | 6.11 | 6.11 | 13,666,100 |
| Oct 18, 2022 | 6.60 | 6.80 | 6.37 | 6.51 | 6.51 | 22,041,400 |
| Oct 17, 2022 | 6.18 | 6.48 | 6.09 | 6.36 | 6.36 | 18,580,700 |
| Oct 14, 2022 | 6.21 | 6.35 | 5.95 | 6.00 | 6.00 | 21,898,500 |
| Oct 13, 2022 | 5.63 | 6.28 | 5.47 | 6.04 | 6.04 | 29,565,500 |
| Oct 12, 2022 | 6.12 | 6.24 | 5.62 | 5.85 | 5.85 | 32,491,800 |
| Oct 11, 2022 | 6.40 | 6.48 | 6.07 | 6.12 | 6.12 | 22,621,500 |
| Oct 10, 2022 | 6.46 | 6.93 | 6.27 | 6.35 | 6.35 | 23,392,700 |
| Oct 07, 2022 | 7.10 | 7.10 | 6.40 | 6.53 | 6.53 | 23,436,200 |
| Oct 06, 2022 | 7.38 | 7.62 | 7.12 | 7.12 | 7.12 | 19,345,600 |
| Oct 05, 2022 | 7.55 | 7.55 | 7.04 | 7.33 | 7.33 | 22,699,700 |
| Oct 04, 2022 | 6.98 | 8.13 | 6.97 | 7.83 | 7.83 | 42,548,300 |
| Oct 03, 2022 | 6.84 | 6.95 | 6.61 | 6.88 | 6.88 | 21,499,900 |
| Sept 30, 2022 | 6.97 | 7.28 | 6.82 | 6.97 | 6.97 | 16,557,000 |
| Sept 29, 2022 | 7.46 | 7.61 | 6.90 | 7.10 | 7.10 | 22,502,000 |
| Sept 28, 2022 | 7.30 | 7.71 | 7.11 | 7.67 | 7.67 | 24,459,500 |
| Sept 27, 2022 | 7.16 | 7.52 | 6.98 | 7.45 | 7.45 | 33,360,100 |
| Sept 26, 2022 | 7.65 | 7.97 | 6.81 | 6.83 | 6.83 | 43,284,800 |
| Sept 23, 2022 | 7.72 | 8.14 | 7.65 | 7.99 | 7.99 | 19,910,100 |
| Sept 22, 2022 | 8.62 | 8.66 | 7.73 | 7.85 | 7.85 | 26,927,300 |
| Sept 21, 2022 | 8.73 | 8.96 | 8.46 | 8.60 | 8.60 | 20,213,400 |
| Sept 20, 2022 | 9.23 | 9.32 | 8.62 | 8.71 | 8.71 | 17,186,900 |
| Sept 19, 2022 | 9.07 | 9.35 | 8.85 | 9.18 | 9.18 | 23,541,600 |
| Sept 16, 2022 | 9.62 | 9.68 | 8.98 | 8.98 | 8.98 | 31,989,600 |
| Sept 15, 2022 | 9.75 | 10.39 | 9.71 | 9.88 | 9.88 | 25,060,300 |
| Sept 14, 2022 | 9.52 | 9.93 | 9.21 | 9.91 | 9.91 | 22,078,200 |
| Sept 13, 2022 | 9.63 | 9.89 | 9.45 | 9.72 | 9.72 | 24,911,200 |
| Sept 12, 2022 | 10.01 | 10.75 | 9.85 | 10.22 | 10.22 | 47,225,600 |
| Sept 09, 2022 | 8.86 | 9.73 | 8.78 | 9.72 | 9.72 | 36,352,800 |
| Sept 08, 2022 | 8.30 | 8.72 | 8.24 | 8.64 | 8.64 | 16,708,600 |
| Sept 07, 2022 | 8.07 | 8.46 | 7.89 | 8.39 | 8.39 | 21,748,200 |
| Sept 06, 2022 | 8.65 | 8.75 | 8.17 | 8.19 | 8.19 | 20,866,600 |
| Sept 02, 2022 | 8.78 | 9.17 | 8.35 | 8.88 | 8.88 | 27,614,700 |
| Sept 01, 2022 | 9.03 | 9.03 | 8.30 | 8.58 | 8.58 | 26,335,600 |
| Aug 31, 2022 | 9.11 | 9.28 | 8.68 | 9.12 | 9.12 | 33,009,700 |
| Aug 30, 2022 | 9.59 | 9.64 | 9.03 | 9.27 | 9.27 | 25,167,500 |
| Aug 29, 2022 | 9.04 | 9.61 | 8.91 | 9.47 | 9.47 | 39,602,600 |
| Aug 26, 2022 | 9.58 | 9.67 | 8.96 | 9.17 | 9.17 | 36,395,500 |
| Aug 25, 2022 | 9.78 | 9.94 | 9.31 | 9.57 | 9.57 | 31,596,300 |
| Aug 24, 2022 | 9.59 | 9.90 | 9.23 | 9.58 | 9.58 | 50,478,300 |
| Aug 23, 2022 | 10.72 | 10.94 | 9.47 | 9.56 | 9.56 | 80,188,100 |
| Aug 22, 2022 | 11.33 | 13.05 | 10.30 | 10.46 | 10.46 | 151,158,700 |
| Aug 19, 2022 | 18.04 | 18.96 | 17.50 | 18.02 | 18.02 | 52,461,500 |
| Aug 18, 2022 | 21.86 | 22.09 | 19.12 | 19.29 | 19.29 | 50,429,000 |
| Aug 17, 2022 | 24.59 | 25.45 | 21.28 | 21.36 | 21.36 | 59,412,000 |
| Aug 16, 2022 | 24.01 | 26.16 | 23.40 | 24.81 | 24.81 | 72,301,100 |
| Aug 15, 2022 | 24.07 | 24.49 | 22.67 | 24.21 | 24.21 | 50,182,700 |
| Aug 12, 2022 | 26.94 | 27.20 | 23.96 | 24.44 | 24.44 | 73,386,000 |
| 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 | 125,780,200 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
