Amc Entertainment Holdings Inc (NY: AMC )

8.050 USD +0.020 (+0.25%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 8.080 8.270 7.630 8.050 59,734,100 +0.02(+0.25%)
Mar 04, 2021 8.250 8.590 7.500 8.030 77,395,281 -0.55(-6.41%)
Mar 03, 2021 8.950 9.140 8.500 8.580 55,153,306 -0.35(-3.92%)
Mar 02, 2021 9.140 9.400 8.510 8.930 77,798,362 -0.25(-2.72%)
Mar 01, 2021 8.860 9.440 8.420 9.180 142,969,898 +1.17(+14.61%)
Feb 26, 2021 8.190 9.010 7.630 8.010 137,028,000 -0.28(-3.38%)
Feb 25, 2021 10.89 11.00 7.850 8.290 442,757,100 -0.80(-8.80%)
Feb 24, 2021 7.230 9.830 6.990 9.090 355,624,900 +1.39(+18.05%)
Feb 23, 2021 6.970 7.860 6.010 7.700 264,026,876 +1.15(+17.56%)
Feb 22, 2021 5.930 6.680 5.750 6.550 170,494,275 +0.85(+14.91%)
Feb 19, 2021 5.540 5.770 5.510 5.700 40,249,100 +0.19(+3.45%)
Feb 18, 2021 5.840 6.250 5.460 5.510 129,906,247 -0.04(-0.72%)
Feb 17, 2021 5.580 5.620 5.320 5.550 38,671,331 -0.10(-1.77%)
Feb 16, 2021 6.030 6.050 5.490 5.650 60,707,113 +0.06(+1.07%)
Feb 12, 2021 5.720 5.970 5.520 5.590 46,773,000 -0.02(-0.36%)
Feb 11, 2021 5.620 5.850 5.470 5.610 55,510,369 -0.19(-3.28%)
Feb 10, 2021 5.710 6.590 5.450 5.800 152,095,960 +0.30(+5.45%)
Feb 09, 2021 5.810 5.810 5.260 5.500 101,462,131 -0.68(-11.00%)
Feb 08, 2021 6.880 6.890 5.750 6.180 128,183,950 -0.65(-9.52%)
Feb 05, 2021 7.170 8.270 6.520 6.830 197,097,500 -0.26(-3.67%)
Feb 04, 2021 8.700 8.740 7.000 7.090 161,272,811 -1.88(-20.96%)
Feb 03, 2021 8.850 9.770 7.890 8.970 220,010,808 +1.15(+14.71%)
Feb 02, 2021 9.480 10.10 6.000 7.820 460,580,050 -5.48(-41.20%)
Feb 01, 2021 17.00 17.25 12.91 13.30 429,558,250 +0.04(+0.30%)
Jan 29, 2021 14.31 16.00 11.60 13.26 602,193,300 +4.63(+53.65%)
Jan 28, 2021 11.98 16.50 6.510 8.630 577,352,550 -11.27(-56.63%)
Jan 27, 2021 20.34 20.36 11.01 19.90 1,224,713,000 +14.94(+301.21%)
Jan 26, 2021 5.090 5.190 4.370 4.960 404,292,725 +0.54(+12.22%)
Jan 25, 2021 4.710 4.880 3.850 4.420 438,074,024 +0.91(+25.93%)
Jan 22, 2021 2.910 3.740 2.810 3.510 268,273,300 +0.53(+17.79%)
Jan 21, 2021 3.000 3.060 2.850 2.980 63,961,206 +0.01(+0.34%)
Jan 20, 2021 3.290 3.340 2.750 2.970 180,174,100 -0.09(-2.94%)
Jan 19, 2021 2.800 3.200 2.570 3.060 252,983,550 +0.73(+31.33%)
Jan 15, 2021 2.200 2.550 2.180 2.330 162,356,300 +0.15(+6.88%)
Jan 14, 2021 2.220 2.320 2.130 2.180 49,330,859 +0.00(+0.00%)
Jan 13, 2021 2.330 2.380 2.130 2.180 45,653,828 -0.11(-4.80%)
Jan 12, 2021 2.240 2.390 2.230 2.290 41,586,415 +0.09(+4.09%)
Jan 11, 2021 2.160 2.270 2.150 2.200 41,571,239 +0.06(+2.80%)
Jan 08, 2021 2.090 2.211 2.070 2.140 39,553,300 +0.09(+4.39%)
Jan 07, 2021 2.080 2.110 2.020 2.050 26,024,202 +0.04(+1.99%)
Jan 06, 2021 2.030 2.230 1.970 2.010 67,186,631 +0.03(+1.52%)
Jan 05, 2021 1.990 2.030 1.910 1.980 27,974,475 -0.03(-1.49%)
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.