Canada markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.42-0.37 (-3.78%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr. 09, 20219.609.749.249.429.4228,986,000
Apr. 08, 202110.0110.019.509.799.7933,408,700
Apr. 07, 202110.0710.189.859.859.8528,804,300
Apr. 06, 202110.4010.5010.0010.2010.2044,067,000
Apr. 05, 202110.1011.259.7210.6110.6196,082,300
Apr. 01, 202110.2310.269.159.369.3677,473,900
Mar. 31, 202110.4010.4710.0510.2110.2129,832,300
Mar. 30, 202110.3110.529.7610.3510.3539,020,500
Mar. 29, 202110.3210.7610.0910.3510.3537,330,700
Mar. 26, 202111.2711.5310.0110.2410.2483,778,100
Mar. 25, 20218.9611.328.9510.9410.94131,192,800
Mar. 24, 202110.8211.218.939.029.0281,850,700
Mar. 23, 202111.4611.9310.3710.6610.6687,923,200
Mar. 22, 202113.1513.1911.7612.4912.4988,760,100
Mar. 19, 202114.1414.1813.2813.9313.93152,267,000
Mar. 18, 202114.3414.5413.5714.0014.00121,418,000
Mar. 17, 202113.2413.6613.0013.5613.5673,551,800
Mar. 16, 202113.6213.6212.3413.0213.02125,414,400
Mar. 15, 202112.1814.4911.8514.0414.04277,713,300
Mar. 12, 202110.1611.409.9411.1611.16110,443,600
Mar. 11, 202110.6510.879.9010.2810.2883,589,200
Mar. 10, 202111.0212.479.519.859.85256,641,600
Mar. 09, 20219.3810.779.2210.5010.50148,428,200
Mar. 08, 20218.539.488.319.299.29113,872,800
Mar. 05, 20218.088.277.638.058.0559,415,800
Mar. 04, 20218.258.597.508.038.0377,376,100
Mar. 03, 20218.959.148.508.588.5855,098,700
Mar. 02, 20219.149.408.518.938.9377,713,600
Mar. 01, 20218.869.458.429.189.18142,922,300
Feb. 26, 20218.199.017.638.018.01135,675,300
Feb. 25, 202110.8911.007.858.298.29445,717,400
Feb. 24, 20217.239.836.999.099.09376,881,800
Feb. 23, 20216.977.866.017.707.70264,876,400
Feb. 22, 20215.936.685.756.556.55173,409,000
Feb. 19, 20215.545.775.515.705.7040,249,100
Feb. 18, 20215.846.255.465.515.51130,540,800
Feb. 17, 20215.585.625.325.555.5538,849,000
Feb. 16, 20216.036.055.495.655.6561,165,700
Feb. 12, 20215.725.975.525.595.5946,036,700
Feb. 11, 20215.625.855.475.615.6155,482,400
Feb. 10, 20215.716.595.455.805.80152,810,800
Feb. 09, 20215.815.815.265.505.50102,588,100
Feb. 08, 20216.886.895.756.186.18128,171,500
Feb. 05, 20217.178.276.526.836.83195,267,800
Feb. 04, 20218.708.747.007.097.09162,985,800
Feb. 03, 20218.859.777.898.978.97221,405,100
Feb. 02, 20219.4810.106.007.827.82462,775,900
Feb. 01, 202117.0017.2512.9113.3013.30434,608,000
Jan. 29, 202114.3116.0011.6013.2613.26602,193,300
Jan. 28, 202111.9816.506.518.638.63591,223,900
Jan. 27, 202120.3420.3611.0119.9019.901,222,342,500
Jan. 26, 20215.095.194.374.964.96456,850,200
Jan. 25, 20214.714.883.854.424.42443,238,100
Jan. 22, 20212.913.742.813.513.51268,273,400
Jan. 21, 20213.003.062.852.982.9864,823,800
Jan. 20, 20213.293.342.752.972.97181,862,200
Jan. 19, 20212.803.202.573.063.06256,276,000
Jan. 15, 20212.202.552.182.332.33162,356,400
Jan. 14, 20212.222.322.132.182.1849,638,800
Jan. 13, 20212.332.382.132.182.1845,847,700
Jan. 12, 20212.242.392.242.292.2941,784,300
Jan. 11, 20212.162.272.152.202.2041,695,800
Jan. 08, 20212.092.212.072.142.1439,553,300
Jan. 07, 20212.082.112.022.052.0526,150,500
Jan. 06, 20212.032.231.972.012.0167,363,300
Jan. 05, 20211.992.031.911.981.9828,148,300
Jan. 04, 20212.202.202.002.012.0129,873,800
Dec. 31, 20202.172.222.082.122.1228,234,300
Dec. 30, 20202.302.302.132.162.1640,278,400
Dec. 29, 20202.442.462.282.292.2921,086,100
Dec. 28, 20202.632.632.362.392.3923,942,700
Dec. 24, 20202.592.602.482.512.5111,094,200
Dec. 23, 20202.582.652.542.562.5615,724,800
Dec. 22, 20202.732.752.522.592.5921,638,400
Dec. 21, 20202.612.742.582.682.6822,699,800
Dec. 18, 20202.852.852.762.802.8021,941,700
Dec. 17, 20202.802.952.742.852.8523,799,300
Dec. 16, 20202.872.892.722.782.7825,423,200
Dec. 15, 20203.243.242.762.862.8654,432,100
Dec. 14, 20204.014.013.003.193.1967,159,000
Dec. 11, 20204.044.253.873.923.9222,310,400
Dec. 10, 20203.794.103.774.094.0919,872,800
Dec. 09, 20204.224.333.753.863.8620,991,200
Dec. 08, 20203.614.023.613.983.9829,530,600
Dec. 07, 20203.453.743.333.563.5620,503,900
Dec. 04, 20203.753.763.303.513.5133,157,300
Dec. 03, 20204.014.223.503.633.6366,080,900
Dec. 02, 20204.084.343.954.324.3211,847,600
Dec. 01, 20204.434.434.094.154.1512,293,500
Nov. 30, 20204.414.453.994.274.2716,555,000
Nov. 27, 20204.544.624.364.454.4510,097,400
Nov. 25, 20204.574.854.204.494.4922,647,300
Nov. 24, 20204.165.004.154.584.5862,884,600
Nov. 23, 20203.513.853.413.813.8131,514,600
Nov. 20, 20203.253.373.213.353.3517,088,800
Nov. 19, 20203.163.383.153.193.1913,986,400
Nov. 18, 20203.083.373.013.263.2631,717,300
Nov. 17, 20203.013.042.902.982.9822,483,000
Nov. 16, 20203.393.393.053.113.1147,604,300
Nov. 13, 20202.982.992.782.972.9721,995,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...