Skip to main content

AMC Entertainment Holdings (NY: AMC )

3.775 -0.565 (-13.01%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 244.85 247.99 243.28 246.81 223,521 +2.36(+0.96%)
Mar 30, 2017 242.50 245.24 240.93 244.46 210,113 +1.57(+0.65%)
Mar 29, 2017 239.75 243.28 238.57 242.89 176,292 +3.14(+1.31%)
Mar 28, 2017 240.93 241.32 237.39 239.75 167,242 -1.96(-0.81%)
Mar 27, 2017 238.18 242.89 237.39 241.71 183,215 -0.39(-0.16%)
Mar 24, 2017 238.57 243.08 237.79 242.10 219,418 +5.10(+2.15%)
Mar 23, 2017 238.57 238.57 237.00 237.00 108,811 -0.78(-0.33%)
Mar 22, 2017 235.82 239.35 235.04 237.79 107,426 +1.18(+0.50%)
Mar 21, 2017 241.32 243.28 236.61 236.61 105,522 -3.53(-1.47%)
Mar 20, 2017 239.75 244.46 239.75 240.14 120,648 +0.00(+0.00%)
Mar 17, 2017 237.79 240.93 237.79 240.14 224,213 +3.14(+1.32%)
Mar 16, 2017 236.22 238.57 235.63 237.00 129,342 +0.78(+0.33%)
Mar 15, 2017 235.43 238.37 231.90 236.22 151,340 -3.53(-1.47%)
Mar 14, 2017 238.18 241.91 237.39 239.75 200,786 +1.18(+0.49%)
Mar 13, 2017 240.53 235.04 238.57 243,267 +1.96(+0.83%)
Mar 10, 2017 233.08 237.00 232.69 236.61 189,002 +4.71(+2.03%)
Mar 09, 2017 231.12 234.65 230.72 231.90 142,459 +1.57(+0.68%)
Mar 08, 2017 229.94 233.06 228.77 230.33 135,748 +0.78(+0.34%)
Mar 07, 2017 228.38 231.11 227.99 229.55 157,949 +1.17(+0.51%)
Mar 06, 2017 229.16 231.11 227.60 228.38 144,381 -0.78(-0.34%)
Mar 03, 2017 231.50 232.28 226.82 229.16 338,530 -2.73(-1.18%)
Mar 02, 2017 235.79 238.51 231.89 231.89 232,473 -5.07(-2.14%)
Mar 01, 2017 245.53 245.92 228.38 236.96 496,816 -7.41(-3.03%)
Feb 28, 2017 242.80 245.53 241.24 244.36 507,470 -0.78(-0.32%)
Feb 27, 2017 243.58 245.53 241.83 245.14 227,481 +0.39(+0.16%)
Feb 24, 2017 242.41 245.14 241.24 244.75 145,800 +0.39(+0.16%)
Feb 23, 2017 243.58 245.14 242.02 244.36 163,806 +0.00(+0.00%)
Feb 22, 2017 240.07 244.75 238.91 244.36 197,636 +3.90(+1.62%)
Feb 21, 2017 243.58 243.58 237.35 240.46 153,933 -2.73(-1.12%)
Feb 17, 2017 243.19 243.19 243.19 0 -0.39(-0.16%)
Feb 16, 2017 244.36 245.14 242.41 243.58 88,672 -1.95(-0.79%)
Feb 15, 2017 243.97 245.92 242.80 245.53 122,034 +0.78(+0.32%)
Feb 14, 2017 245.14 245.53 243.19 244.75 153,448 +0.39(+0.16%)
Feb 13, 2017 244.75 245.53 242.41 244.36 182,184 +0.00(+0.00%)
Feb 10, 2017 242.80 245.53 241.63 244.36 401,844 +2.73(+1.13%)
Feb 09, 2017 241.63 243.58 241.24 241.63 344,430 -0.39(-0.16%)
Feb 08, 2017 242.02 247.28 240.07 242.02 1,593,471 -11.30(-4.46%)
Feb 07, 2017 256.05 256.44 252.16 253.32 36,000 -1.17(-0.46%)
Feb 06, 2017 254.88 256.83 254.10 254.49 31,595 -1.95(-0.76%)
Feb 03, 2017 258.39 259.56 256.05 256.44 30,601 -1.17(-0.45%)
Feb 02, 2017 258.00 260.34 255.86 257.61 56,143 +0.39(+0.15%)
Feb 01, 2017 261.12 263.85 254.88 257.22 113,694 -5.85(-2.22%)
Jan 31, 2017 265.02 265.99 263.07 263.07 58,097 -3.12(-1.17%)
Jan 30, 2017 270.08 270.08 263.33 266.19 50,269 +1.17(+0.44%)
Jan 27, 2017 266.96 267.36 264.24 265.02 38,508 -1.95(-0.73%)
Jan 26, 2017 266.96 269.69 266.19 266.96 43,445 +0.78(+0.29%)
Jan 25, 2017 269.69 269.69 265.41 266.19 38,918 -1.17(-0.44%)
Jan 24, 2017 267.75 269.69 266.19 267.36 42,421 +1.56(+0.59%)
Jan 23, 2017 267.75 272.03 262.68 265.80 64,433 -1.56(-0.58%)
Jan 20, 2017 264.63 268.13 264.24 267.36 41,138 +3.12(+1.18%)
Jan 19, 2017 263.46 264.24 261.51 264.24 27,416 +0.78(+0.30%)
Jan 18, 2017 263.85 264.24 259.56 263.46 32,373 -0.78(-0.29%)
Jan 17, 2017 266.19 267.36 263.85 264.24 23,269 -2.73(-1.02%)
Jan 13, 2017 266.96 266.96 266.96 0 +1.95(+0.74%)
Jan 12, 2017 266.57 268.13 261.51 265.02 24,638 -2.34(-0.87%)
Jan 11, 2017 266.57 268.91 265.02 267.36 26,903 +1.17(+0.44%)
Jan 10, 2017 260.34 268.91 259.56 266.19 90,461 +6.63(+2.55%)
Jan 09, 2017 262.29 265.41 259.17 259.56 53,254 -3.90(-1.48%)
Jan 06, 2017 265.41 267.75 262.68 263.46 43,263 -1.56(-0.59%)
Jan 05, 2017 266.96 268.52 261.12 265.02 56,861 -1.56(-0.58%)
Jan 04, 2017 265.02 271.25 265.02 266.57 70,294 -4.29(-1.58%)
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.