Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AMC Entertainment Holdings (NY: AMC )

4.640 -0.060 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 26, 2023 4.750 4.850 4.630 4.640 11,843,640 -0.06(-1.28%)
May 25, 2023 4.930 4.930 4.620 4.700 16,867,110 -0.18(-3.69%)
May 24, 2023 5.000 5.080 4.800 4.880 17,059,948 -0.15(-2.98%)
May 23, 2023 5.090 5.140 4.980 5.030 12,170,875 -0.09(-1.76%)
May 22, 2023 5.030 5.210 4.960 5.120 13,963,689 +0.09(+1.79%)
May 19, 2023 5.090 5.090 4.960 5.030 10,948,877 -0.04(-0.79%)
May 18, 2023 5.080 5.160 4.990 5.070 10,773,838 -0.03(-0.59%)
May 17, 2023 4.970 5.150 4.870 5.100 13,902,608 +0.14(+2.82%)
May 16, 2023 5.100 5.140 4.940 4.960 11,978,918 -0.18(-3.50%)
May 15, 2023 5.100 5.240 5.030 5.140 12,070,567 -0.06(-1.15%)
May 12, 2023 5.270 5.320 5.075 5.200 13,394,773 -0.14(-2.62%)
May 11, 2023 5.420 5.480 5.190 5.340 14,329,670 -0.15(-2.73%)
May 10, 2023 5.600 5.610 5.395 5.490 14,551,672 -0.05(-0.90%)
May 09, 2023 5.810 5.950 5.530 5.540 18,740,324 -0.36(-6.10%)
May 08, 2023 5.830 6.030 5.760 5.900 17,022,750 +0.01(+0.17%)
May 05, 2023 6.100 6.110 5.660 5.890 28,479,484 -0.03(-0.51%)
May 04, 2023 5.840 6.050 5.720 5.920 24,946,330 +0.18(+3.14%)
May 03, 2023 5.410 5.820 5.410 5.740 25,012,296 +0.24(+4.36%)
May 02, 2023 5.670 5.740 5.320 5.500 16,219,958 -0.15(-2.65%)
May 01, 2023 5.530 5.690 5.375 5.650 20,293,934 +0.15(+2.73%)
Apr 28, 2023 5.460 5.540 5.340 5.500 18,980,888 +0.13(+2.42%)
Apr 27, 2023 5.220 5.560 5.162 5.370 21,044,188 +0.18(+3.47%)
Apr 26, 2023 5.180 5.320 5.050 5.190 14,253,795 +0.04(+0.78%)
Apr 25, 2023 4.940 5.340 4.920 5.150 33,173,048 +0.19(+3.83%)
Apr 24, 2023 4.900 5.030 4.640 4.960 22,331,280 -0.03(-0.60%)
Apr 21, 2023 4.940 5.070 4.910 4.990 13,973,373 +0.02(+0.40%)
Apr 20, 2023 5.000 5.020 4.885 4.970 10,261,421 -0.13(-2.55%)
Apr 19, 2023 4.950 5.170 4.920 5.100 12,706,636 +0.05(+0.99%)
Apr 18, 2023 5.230 5.230 4.980 5.050 13,696,007 -0.15(-2.88%)
Apr 17, 2023 5.240 5.300 5.130 5.200 16,175,161 +0.08(+1.56%)
Apr 14, 2023 5.740 5.760 4.900 5.120 36,001,712 -0.34(-6.23%)
Apr 13, 2023 5.480 5.660 5.390 5.460 20,417,512 +0.12(+2.25%)
Apr 12, 2023 5.620 5.740 5.340 5.340 33,564,444 -0.09(-1.66%)
Apr 11, 2023 5.450 5.630 5.250 5.430 36,557,740 +0.19(+3.63%)
Apr 10, 2023 4.770 5.370 4.740 5.240 50,524,744 +0.34(+6.94%)
Apr 06, 2023 4.450 5.156 4.310 4.900 101,825,040 +0.85(+20.99%)
Apr 05, 2023 4.070 4.090 3.940 4.050 29,208,072 +0.14(+3.58%)
Apr 04, 2023 4.080 4.450 3.880 3.910 90,955,232 -1.20(-23.48%)
Apr 03, 2023 4.990 5.145 4.940 5.110 31,977,086 +0.10(+2.00%)
Mar 31, 2023 4.910 5.055 4.870 5.010 19,003,372 +0.04(+0.80%)
Mar 30, 2023 5.110 5.160 4.865 4.970 20,192,012 -0.03(-0.60%)
Mar 29, 2023 5.140 5.208 4.830 5.000 28,001,324 -0.15(-2.91%)
Mar 28, 2023 4.510 5.500 4.460 5.150 89,635,512 +0.60(+13.19%)
Mar 27, 2023 4.510 4.580 4.300 4.550 20,285,852 +0.08(+1.79%)
Mar 24, 2023 4.400 4.540 4.380 4.470 10,528,266 +0.00(+0.00%)
Mar 23, 2023 4.440 4.680 4.340 4.470 19,422,088 +0.13(+3.00%)
Mar 22, 2023 4.730 4.750 4.310 4.340 31,358,980 -0.07(-1.59%)
Mar 21, 2023 4.330 4.446 4.212 4.410 20,601,908 +0.14(+3.28%)
Mar 20, 2023 4.250 4.380 4.140 4.270 17,530,388 +0.09(+2.15%)
Mar 17, 2023 4.300 4.340 4.108 4.180 27,433,568 -0.21(-4.78%)
Mar 16, 2023 4.220 4.650 4.060 4.390 28,160,364 +0.18(+4.28%)
Mar 15, 2023 4.530 4.610 4.150 4.210 36,199,688 -0.43(-9.27%)
Mar 14, 2023 5.480 5.510 4.360 4.640 64,728,408 -0.82(-15.02%)
Mar 13, 2023 5.440 5.560 5.240 5.460 15,490,702 +0.08(+1.49%)
Mar 10, 2023 5.560 5.620 5.300 5.380 15,574,777 -0.27(-4.78%)
Mar 09, 2023 5.740 5.920 5.560 5.650 16,095,213 -0.19(-3.25%)
Mar 08, 2023 6.040 6.125 5.671 5.840 19,774,800 -0.17(-2.83%)
Mar 07, 2023 6.230 6.350 6.000 6.010 16,132,344 -0.24(-3.84%)
Mar 06, 2023 6.570 6.750 6.250 6.250 26,122,416 -0.33(-5.02%)
Mar 03, 2023 6.200 6.690 6.140 6.580 34,750,268 +0.48(+7.87%)
Mar 02, 2023 6.240 6.370 5.900 6.100 28,259,250 -0.47(-7.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.