Canada markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.01-1.27 (-4.19%)
At close: 04:00PM EST
28.58 -0.43 (-1.48%)
After hours: 07:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 202130.8331.0625.3129.0129.0166,080,500
Dec. 02, 202129.2731.2227.0130.2830.2854,901,300
Dec. 01, 202134.7134.9426.8528.5728.5763,296,100
Nov. 30, 202136.7737.0532.7533.9433.9441,354,800
Nov. 29, 202138.2638.4335.9236.8436.8424,063,800
Nov. 26, 202136.2938.1636.1337.6337.6319,731,800
Nov. 24, 202139.1439.3337.5538.8938.8918,270,800
Nov. 23, 202141.2542.0338.0739.1639.1627,386,500
Nov. 22, 202141.5142.9940.2941.2441.2428,831,800
Nov. 19, 202140.2041.3839.6640.8740.8720,692,300
Nov. 18, 202142.3942.4039.7840.4140.4125,262,000
Nov. 17, 202142.3444.0042.0242.1342.1323,322,000
Nov. 16, 202141.9744.4341.2342.6042.6038,388,200
Nov. 15, 202140.3543.2340.2142.6842.6839,918,800
Nov. 12, 202139.6040.4439.1240.0040.0023,561,400
Nov. 11, 202138.0040.2037.5039.4639.4630,474,100
Nov. 10, 202138.7940.8738.0538.2938.2932,463,600
Nov. 09, 202142.4342.6039.2539.9339.9337,893,500
Nov. 08, 202142.4845.9541.7745.0645.0670,347,800
Nov. 05, 202141.1641.9739.9341.7041.7039,940,600
Nov. 04, 202140.3941.3039.1140.0540.0528,553,700
Nov. 03, 202140.9944.2138.8840.7940.7982,198,000
Nov. 02, 202137.6238.8036.6338.7938.7944,361,700
Nov. 01, 202135.6537.1935.3937.0737.0734,054,600
Oct. 29, 202135.3436.6334.5335.3735.3732,841,500
Oct. 28, 202135.0936.0734.8635.2335.2323,812,200
Oct. 27, 202136.3336.7934.5834.7634.7625,904,100
Oct. 26, 202136.5337.4035.7836.0536.0527,674,800
Oct. 25, 202136.2337.8535.7836.8336.8330,905,400
Oct. 22, 202137.3137.6735.9636.6036.6046,324,200
Oct. 21, 202140.8941.9438.8039.2439.2433,977,600
Oct. 20, 202140.6541.7540.3040.8840.8831,220,000
Oct. 19, 202142.9644.4440.7440.8040.8052,769,200
Oct. 18, 202140.8043.6340.4943.0343.0350,096,300
Oct. 15, 202140.2041.7939.7840.7440.7446,378,400
Oct. 14, 202137.8041.1037.7540.0740.0767,688,200
Oct. 13, 202136.7238.1536.1237.9137.9133,484,500
Oct. 12, 202137.2537.5736.2236.8236.8225,223,400
Oct. 11, 202136.8538.6636.3037.2537.2537,351,400
Oct. 08, 202137.9238.7837.0637.1937.1929,498,900
Oct. 07, 202136.7838.5536.6038.1438.1437,704,300
Oct. 06, 202136.3637.6535.6436.8336.8335,450,500
Oct. 05, 202136.8638.1036.1937.0637.0637,702,800
Oct. 04, 202138.9039.0336.3336.7736.7739,943,200
Oct. 01, 202139.4140.1337.7538.4638.4665,919,000
Sep. 30, 202135.1941.7833.7438.0638.06102,819,800
Sep. 29, 202137.2538.2635.3735.5435.5443,007,800
Sep. 28, 202138.9039.1336.8836.9936.9939,523,300
Sep. 27, 202140.1240.6339.2139.3039.3031,225,500
Sep. 24, 202139.8140.5239.2540.0140.0132,555,900
Sep. 23, 202141.0641.8539.8539.9839.9841,271,100
Sep. 22, 202138.5040.5737.7440.0840.0852,441,300
Sep. 21, 202140.9741.4937.6538.8238.8264,696,300
Sep. 20, 202141.9543.3338.5340.2940.2970,807,600
Sep. 17, 202146.1046.3844.2044.2044.2068,549,000
Sep. 16, 202146.4848.6945.9546.0446.0457,581,900
Sep. 15, 202146.4347.7443.7746.8446.8476,214,200
Sep. 14, 202150.9051.5546.9647.3047.3065,850,300
Sep. 13, 202151.8252.7950.3551.6951.6975,111,000
Sep. 10, 202149.1551.7048.9550.1650.1689,984,600
Sep. 09, 202146.2349.0045.3648.5248.5285,960,900
Sep. 08, 202147.0349.4045.7347.4047.4097,372,900
Sep. 07, 202145.0047.9344.8847.8347.83102,133,700
Sep. 03, 202143.5444.8042.4744.0244.0252,109,500
Sep. 02, 202143.8744.9042.3744.3844.3867,848,800
Sep. 01, 202147.1647.8543.0543.6943.6982,772,400
Aug. 31, 202144.1647.1644.0547.1347.13127,659,600
Aug. 30, 202141.7845.7141.2843.3343.33108,370,900
Aug. 27, 202140.0141.5839.3940.8440.8472,317,700
Aug. 26, 202142.7944.7840.0740.3140.31109,710,200
Aug. 25, 202144.9048.3043.1743.9643.96209,271,500
Aug. 24, 202137.1948.2036.3544.2644.26228,489,600
Aug. 23, 202135.0337.9334.4036.7836.7875,319,300
Aug. 20, 202133.9034.6032.2034.4134.4155,312,300
Aug. 19, 202136.5936.7833.3333.8233.8247,920,600
Aug. 18, 202137.3238.7036.4936.5536.5557,948,000
Aug. 17, 202134.9938.7834.5937.1637.1686,868,900
Aug. 16, 202133.8536.1832.7135.6935.6986,506,600
Aug. 13, 202132.2034.4831.8833.4733.4757,895,500
Aug. 12, 202130.9134.1030.7533.0733.0771,050,000
Aug. 11, 202131.5831.9129.4031.5531.5569,684,300
Aug. 10, 202136.9037.1631.4431.7531.75116,181,500
Aug. 09, 202132.6835.3832.3533.8033.8081,054,600
Aug. 06, 202133.4233.5831.5732.7032.7052,649,800
Aug. 05, 202131.0834.1228.9133.5133.51108,565,100
Aug. 04, 202134.4335.2429.8129.8429.8485,496,600
Aug. 03, 202135.1635.2132.7833.5933.5961,740,100
Aug. 02, 202137.5838.4835.0135.2035.2059,061,700
Jul. 30, 202137.5439.1936.7937.0237.0252,860,100
Jul. 29, 202138.0040.2537.4738.1338.1359,446,200
Jul. 28, 202137.4139.5636.0838.9038.9071,021,400
Jul. 27, 202139.9940.3037.0638.0138.0155,288,900
Jul. 26, 202138.3240.8537.5740.2940.2997,977,600
Jul. 23, 202137.7838.4034.6936.9936.9985,474,800
Jul. 22, 202140.1641.7437.1537.2437.2493,985,900
Jul. 21, 202141.8046.5540.1140.7840.78158,023,700
Jul. 20, 202135.1444.3935.1343.0943.09168,673,400
Jul. 19, 202132.9535.3431.1534.6234.62112,891,300
Jul. 16, 202137.8338.5534.3034.9634.96126,825,700
Jul. 15, 202132.2037.4032.1436.0036.00199,584,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...