Canada markets close in 4 hours 17 minutes

AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
4.3924-0.0276 (-0.62%)
As of 11:43AM EST. Market open.
Time Period:
Feb 23, 2023 - Feb 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20244.39004.43504.28004.39244.39243,712,908
Feb 22, 20244.66004.69004.36004.42004.42009,644,200
Feb 21, 20244.59004.82004.51004.57004.57008,125,600
Feb 20, 20244.76004.81004.55004.66004.66009,115,700
Feb 16, 20244.77004.95004.62004.83004.830010,204,400
Feb 15, 20244.80005.05004.76004.89004.890012,504,600
Feb 14, 20244.62004.87004.47004.80004.800013,270,800
Feb 13, 20244.37004.68004.26004.49004.490012,040,700
Feb 12, 20244.38004.72004.31004.56004.560015,646,900
Feb 09, 20244.15004.49004.10004.38004.380019,574,100
Feb 08, 20243.98004.16003.94004.09004.090010,763,900
Feb 07, 20244.08004.08003.84003.94003.940013,338,800
Feb 06, 20243.65004.16003.59004.07004.070020,639,700
Feb 05, 20243.97003.98003.60003.67003.670019,878,600
Feb 02, 20244.04004.06003.93004.01004.010012,845,900
Feb 01, 20244.10004.15004.02004.06004.060010,616,900
Jan 31, 20244.12004.32004.03004.05004.050014,591,600
Jan 30, 20244.23004.23004.08004.11004.11008,874,400
Jan 29, 20244.11004.27003.98004.27004.270010,971,900
Jan 26, 20244.12004.26004.06004.07004.070011,295,600
Jan 25, 20244.13004.23004.07004.08004.080011,252,900
Jan 24, 20244.40004.44004.11004.13004.130011,173,100
Jan 23, 20244.53004.72004.33004.33004.330012,718,300
Jan 22, 20244.60004.81004.43004.48004.480014,325,900
Jan 19, 20244.50004.53004.30004.51004.510011,156,800
Jan 18, 20244.15004.44004.08004.43004.430017,690,000
Jan 17, 20244.07004.26004.01004.11004.110015,468,000
Jan 16, 20244.54004.54004.13004.21004.210017,837,000
Jan 12, 20244.67004.79004.47004.56004.560014,390,800
Jan 11, 20244.86004.87004.64004.70004.700013,427,900
Jan 10, 20245.05005.05004.71004.91004.910022,955,000
Jan 09, 20245.24005.30005.03005.04005.040013,134,200
Jan 08, 20245.14005.42005.09005.29005.290014,387,800
Jan 05, 20245.26005.28005.08005.17005.170016,168,600
Jan 04, 20245.56005.60005.25005.30005.300022,982,900
Jan 03, 20246.05006.07005.55005.58005.580029,667,200
Jan 02, 20246.09006.33006.01006.11006.110013,559,500
Dec 29, 20236.20006.23006.06006.12006.120015,062,400
Dec 28, 20236.18006.50006.14006.21006.210018,490,600
Dec 27, 20236.11006.26006.04006.16006.160011,129,300
Dec 26, 20236.08006.19005.96006.11006.110013,107,000
Dec 22, 20236.05006.20005.96006.10006.100015,721,300
Dec 21, 20236.33006.38005.93006.07006.070028,731,800
Dec 20, 20236.69006.70006.17006.17006.170026,820,100
Dec 19, 20236.78006.82006.63006.74006.740016,633,600
Dec 18, 20236.66006.84006.47006.74006.740017,455,500
Dec 15, 20236.79006.81006.62006.65006.650036,585,800
Dec 14, 20236.94007.22006.67006.71006.710028,592,900
Dec 13, 20236.77006.92006.50006.81006.810021,774,800
Dec 12, 20237.14007.15006.70006.72006.720016,793,900
Dec 11, 20236.86007.12006.73007.11007.110014,619,100
Dec 08, 20236.82007.04006.79006.93006.930011,900,000
Dec 07, 20236.79006.92006.71006.82006.820011,599,400
Dec 06, 20237.07007.15006.77006.79006.790017,025,000
Dec 05, 20237.42007.45006.88007.02007.020021,060,400
Dec 04, 20236.87007.54006.81007.49007.490030,553,700
Dec 01, 20236.66006.99006.53006.86006.860023,986,200
Nov 30, 20237.15007.18006.64006.65006.650020,347,100
Nov 29, 20236.95007.34006.86007.17007.170032,449,100
Nov 28, 20236.73006.80006.53006.70006.700017,932,100
Nov 27, 20236.88006.89006.67006.80006.800011,484,300
Nov 24, 20236.97007.03006.82006.90006.90008,594,100
Nov 22, 20236.72007.11006.60006.99006.990018,437,000
Nov 21, 20237.07007.09006.52006.65006.650026,428,300
Nov 20, 20237.50007.52007.15007.16007.160013,311,800
Nov 17, 20237.42007.50007.26007.43007.430013,161,900
Nov 16, 20237.84007.85007.36007.39007.390019,837,100
Nov 15, 20238.18008.30007.77007.89007.890020,265,500
Nov 14, 20238.18008.25007.78008.07008.070020,005,200
Nov 13, 20237.95007.96007.61007.90007.900017,230,500
Nov 10, 20238.42008.45007.84008.01008.010029,092,200
Nov 09, 20238.18009.37008.02008.71008.710063,400,600
Nov 08, 202310.300010.36009.960010.090010.090019,309,400
Nov 07, 202310.980011.030010.110010.220010.220016,037,800
Nov 06, 202311.000011.430010.760010.950010.950020,742,400
Nov 03, 202310.640011.300010.530010.720010.720022,510,900
Nov 02, 202310.220010.670010.210010.490010.490014,482,100
Nov 01, 202310.760010.800010.010010.030010.030014,634,300
Oct 31, 202310.000010.69009.960010.680010.680018,157,000
Oct 30, 20239.290010.01009.24009.96009.960016,581,400
Oct 27, 20239.27009.66009.13009.15009.150013,892,300
Oct 26, 20239.34009.47009.08009.23009.230012,472,800
Oct 25, 20239.42009.54009.08009.28009.280012,729,100
Oct 24, 20239.34009.96009.19009.33009.330015,333,400
Oct 23, 20239.37009.62008.91009.16009.160017,172,900
Oct 20, 20239.13009.70009.00009.08009.080013,767,100
Oct 19, 20239.30009.83008.97009.36009.360018,145,600
Oct 18, 20239.820010.22009.16009.16009.160017,228,600
Oct 17, 20239.170010.26009.15009.86009.860023,503,200
Oct 16, 20239.23009.54008.96009.33009.330019,021,200
Oct 13, 202310.740010.84009.34009.50009.500031,240,000
Oct 12, 202310.640011.170010.210011.000011.000031,698,600
Oct 11, 202310.000010.52009.810010.420010.420023,782,900
Oct 10, 20239.910010.38009.62009.92009.920027,390,100
Oct 09, 20239.11009.86009.06009.82009.820026,758,500
Oct 06, 20238.26009.43008.21009.26009.260035,555,200
Oct 05, 20238.25008.83008.15008.30008.300020,160,600
Oct 04, 20237.88008.50007.73008.34008.340018,725,900
Oct 03, 20238.11008.28007.84007.85007.850011,379,800
Oct 02, 20238.06008.40007.77008.15008.150017,438,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...