Canada markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.080.00 (0.00%)
At close: 04:00PM EST
6.14 +0.06 (+1.00%)
After hours: 07:59PM EST
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20236.106.776.036.086.0852,120,400
Feb 02, 20236.286.455.936.086.0849,690,900
Feb 01, 20235.305.805.275.715.7136,970,900
Jan 31, 20235.105.355.005.355.3521,881,400
Jan 30, 20235.285.344.955.015.0134,116,800
Jan 27, 20235.255.625.105.515.5133,158,500
Jan 26, 20235.505.615.105.285.2821,597,700
Jan 25, 20235.435.475.285.335.3322,975,100
Jan 24, 20235.955.955.405.505.5024,293,900
Jan 23, 20235.535.925.425.665.6634,092,900
Jan 20, 20235.535.815.455.525.5231,049,300
Jan 19, 20235.475.655.265.525.5229,734,900
Jan 18, 20236.376.555.465.655.6562,125,400
Jan 17, 20235.376.175.066.076.0757,607,200
Jan 13, 20234.845.144.775.065.0625,658,000
Jan 12, 20235.095.354.745.025.0241,961,200
Jan 11, 20234.434.984.314.924.9253,995,000
Jan 10, 20233.914.083.914.064.0612,844,600
Jan 09, 20233.924.023.793.933.9317,164,000
Jan 06, 20233.983.993.773.853.8515,164,900
Jan 05, 20234.034.063.863.963.9612,757,400
Jan 04, 20234.004.163.844.094.0917,999,300
Jan 03, 20234.144.393.873.933.9322,100,500
Dec 30, 20224.044.093.904.074.0718,292,300
Dec 29, 20223.904.193.864.144.1421,225,300
Dec 28, 20224.014.133.813.843.8429,744,300
Dec 27, 20224.204.214.004.034.0321,676,500
Dec 23, 20224.704.824.314.404.4030,311,100
Dec 22, 20224.144.984.114.914.9155,461,400
Dec 21, 20225.145.375.055.305.3019,607,600
Dec 20, 20224.875.154.745.085.0822,273,800
Dec 19, 20225.235.324.784.894.8929,491,400
Dec 16, 20225.655.735.135.315.3129,694,500
Dec 15, 20225.606.055.535.605.6028,706,500
Dec 14, 20225.775.885.615.755.7522,155,900
Dec 13, 20226.506.515.535.725.7234,932,400
Dec 12, 20225.996.005.615.955.9517,523,800
Dec 09, 20226.056.135.815.945.9423,156,400
Dec 08, 20226.246.705.976.076.0730,496,400
Dec 07, 20226.777.136.006.056.0539,234,400
Dec 06, 20227.467.486.686.756.7526,188,100
Dec 05, 20228.188.547.417.457.4528,313,400
Dec 02, 20228.188.637.928.178.1734,765,600
Dec 01, 20227.299.157.218.178.1796,708,500
Nov 30, 20227.487.486.967.237.2344,913,800
Nov 29, 20227.297.627.087.437.4316,317,800
Nov 28, 20227.447.447.127.337.3317,873,200
Nov 25, 20227.667.747.507.517.518,287,600
Nov 23, 20227.357.997.287.647.6437,509,000
Nov 22, 20227.217.517.077.327.3214,591,900
Nov 21, 20227.307.567.057.277.2716,892,700
Nov 18, 20227.537.847.347.597.5921,572,100
Nov 17, 20227.297.427.107.397.3917,120,000
Nov 16, 20227.747.807.167.537.5329,929,700
Nov 15, 20227.838.197.467.957.9544,349,800
Nov 14, 20228.028.357.297.347.3453,083,900
Nov 11, 20226.017.285.937.207.2043,822,300
Nov 10, 20225.506.275.356.136.1340,052,500
Nov 09, 20225.375.395.055.195.1925,711,200
Nov 08, 20225.385.625.305.625.6227,189,800
Nov 07, 20225.565.615.175.335.3320,037,900
Nov 04, 20225.835.855.425.655.6518,134,600
Nov 03, 20225.755.855.585.705.7016,543,200
Nov 02, 20226.266.335.795.815.8122,112,800
Nov 01, 20226.766.856.136.156.1521,354,300
Oct 31, 20226.827.256.546.666.6634,859,100
Oct 28, 20226.556.706.366.516.5115,668,600
Oct 27, 20226.836.936.496.516.5113,873,300
Oct 26, 20226.547.116.506.646.6422,177,600
Oct 25, 20226.307.006.276.756.7526,798,200
Oct 24, 20226.466.556.206.366.3614,363,100
Oct 21, 20226.356.576.226.496.4914,944,400
Oct 20, 20226.206.586.136.356.3517,309,400
Oct 19, 20226.416.506.056.116.1113,666,100
Oct 18, 20226.606.806.376.516.5122,041,400
Oct 17, 20226.186.486.096.366.3618,580,700
Oct 14, 20226.216.355.956.006.0021,898,500
Oct 13, 20225.636.285.476.046.0429,565,500
Oct 12, 20226.126.245.625.855.8532,491,800
Oct 11, 20226.406.486.076.126.1222,621,500
Oct 10, 20226.466.936.276.356.3523,392,700
Oct 07, 20227.107.106.406.536.5323,436,200
Oct 06, 20227.387.627.127.127.1219,345,600
Oct 05, 20227.557.557.047.337.3322,699,700
Oct 04, 20226.988.136.977.837.8342,548,300
Oct 03, 20226.846.956.616.886.8821,499,900
Sept 30, 20226.977.286.826.976.9716,557,000
Sept 29, 20227.467.616.907.107.1022,502,000
Sept 28, 20227.307.717.117.677.6724,459,500
Sept 27, 20227.167.526.987.457.4533,360,100
Sept 26, 20227.657.976.816.836.8343,284,800
Sept 23, 20227.728.147.657.997.9919,910,100
Sept 22, 20228.628.667.737.857.8526,927,300
Sept 21, 20228.738.968.468.608.6020,213,400
Sept 20, 20229.239.328.628.718.7117,186,900
Sept 19, 20229.079.358.859.189.1823,541,600
Sept 16, 20229.629.688.988.988.9831,989,600
Sept 15, 20229.7510.399.719.889.8825,060,300
Sept 14, 20229.529.939.219.919.9122,078,200
Sept 13, 20229.639.899.459.729.7224,911,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...