AMC Entertainment Holdings Inc (NY: AMC )

54.14 USD -1.55 (-2.78%)
Streaming Delayed Price Updated: 12:49 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 61.34 63.00 53.43 55.69 185,687,339 -3.57(-6.02%)
Jun 18, 2021 61.26 64.96 56.85 59.26 243,662,001 -1.47(-2.42%)
Jun 17, 2021 54.00 63.83 52.98 60.73 302,990,970 +5.55(+10.06%)
Jun 16, 2021 56.14 57.34 51.86 55.18 166,233,214 -3.86(-6.54%)
Jun 15, 2021 58.39 64.70 56.73 59.04 285,220,915 +2.04(+3.58%)
Jun 14, 2021 51.83 60.55 51.52 57.00 300,921,973 +7.60(+15.38%)
Jun 11, 2021 44.68 49.60 42.01 49.40 218,006,575 +6.59(+15.39%)
Jun 10, 2021 47.93 51.50 39.71 42.81 223,647,322 -6.53(-13.23%)
Jun 09, 2021 52.20 53.39 48.12 49.34 149,960,215 -5.71(-10.37%)
Jun 08, 2021 57.16 60.62 52.77 55.05 214,139,863 +0.05(+0.09%)
Jun 07, 2021 52.38 59.68 51.50 55.00 348,268,327 +7.09(+14.80%)
Jun 04, 2021 48.79 57.48 46.04 47.91 337,710,124 -3.43(-6.68%)
Jun 03, 2021 58.10 68.80 37.66 51.34 596,208,375 -11.21(-17.92%)
Jun 02, 2021 37.52 72.62 35.59 62.55 764,208,429 +30.51(+95.22%)
Jun 01, 2021 31.89 33.53 28.53 32.04 500,142,493 +5.92(+22.66%)
May 28, 2021 31.81 36.72 24.17 26.12 660,623,692 -0.40(-1.51%)
May 27, 2021 18.61 29.76 18.31 26.52 703,544,677 +6.96(+35.58%)
May 26, 2021 17.76 19.95 17.26 19.56 378,325,892 +3.15(+19.20%)
May 25, 2021 13.61 16.67 13.55 16.41 212,094,160 +2.73(+19.96%)
May 24, 2021 12.38 13.96 12.17 13.68 113,102,802 +1.60(+13.25%)
May 21, 2021 12.61 12.84 12.05 12.08 53,938,079 -0.47(-3.75%)
May 20, 2021 12.59 12.99 12.03 12.55 61,264,353 -0.09(-0.71%)
May 19, 2021 12.95 13.31 12.14 12.64 88,792,014 -1.39(-9.91%)
May 18, 2021 14.25 14.67 13.57 14.03 172,094,638 +0.08(+0.57%)
May 17, 2021 13.67 14.38 13.39 13.95 156,005,627 +0.97(+7.47%)
May 14, 2021 13.31 14.34 12.57 12.98 207,589,974 +0.21(+1.64%)
May 13, 2021 10.88 14.20 10.64 12.77 296,018,262 +2.45(+23.74%)
May 12, 2021 10.03 10.62 10.02 10.32 54,310,394 +0.27(+2.69%)
May 11, 2021 9.930 10.48 9.600 10.05 49,528,888 +0.31(+3.18%)
May 10, 2021 9.900 10.15 9.560 9.740 40,702,908 +0.23(+2.42%)
May 07, 2021 9.320 9.790 9.140 9.510 38,245,536 +0.51(+5.67%)
May 06, 2021 9.330 9.330 8.930 9.000 39,498,771 -0.17(-1.85%)
May 05, 2021 9.370 9.570 9.080 9.170 27,581,541 -0.22(-2.34%)
May 04, 2021 9.630 9.750 9.050 9.390 35,133,670 -0.32(-3.30%)
May 03, 2021 10.11 10.12 9.610 9.710 31,205,493 -0.32(-3.19%)
Apr 30, 2021 10.07 10.18 9.880 10.03 27,741,000 -0.17(-1.67%)
Apr 29, 2021 10.95 11.04 10.09 10.20 37,710,982 -0.65(-5.99%)
Apr 28, 2021 10.85 11.39 10.65 10.85 39,654,883 -0.61(-5.32%)
Apr 27, 2021 11.68 12.22 11.22 11.46 51,476,754 -0.04(-0.35%)
Apr 26, 2021 10.69 11.96 10.57 11.50 78,478,027 +1.34(+13.19%)
Apr 23, 2021 10.09 10.38 9.960 10.16 27,595,200 +0.17(+1.70%)
Apr 22, 2021 9.950 10.65 9.790 9.990 49,838,157 +0.21(+2.15%)
Apr 21, 2021 9.250 9.810 9.140 9.780 23,546,001 +0.50(+5.39%)
Apr 20, 2021 9.700 9.710 9.010 9.280 26,970,894 -0.38(-3.93%)
Apr 19, 2021 9.480 9.810 9.380 9.660 32,759,154 +0.33(+3.54%)
Apr 16, 2021 10.00 10.03 9.090 9.330 40,696,600 -0.57(-5.76%)
Apr 15, 2021 9.880 10.23 9.580 9.900 45,141,579 +0.55(+5.88%)
Apr 14, 2021 9.000 9.810 8.900 9.350 51,016,106 +0.51(+5.77%)
Apr 13, 2021 8.660 9.120 8.310 8.840 43,983,544 +0.22(+2.55%)
Apr 12, 2021 9.440 9.490 8.510 8.620 50,980,823 -0.80(-8.49%)
Apr 09, 2021 9.600 9.740 9.240 9.420 29,254,600 -0.37(-3.78%)
Apr 08, 2021 10.01 10.01 9.500 9.790 33,355,581 -0.06(-0.61%)
Apr 07, 2021 10.07 10.18 9.850 9.850 28,752,028 -0.35(-3.43%)
Apr 06, 2021 10.40 10.50 10.00 10.20 43,960,144 -0.41(-3.86%)
Apr 05, 2021 10.10 11.25 9.720 10.61 95,964,475 +1.25(+13.35%)
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.