AMC Entertainment Holdings (NY: AMC )

4.440 +0.020 (+0.45%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 4.390 4.540 4.280 4.440 9,598,619 +0.02(+0.45%)
Feb 22, 2024 4.660 4.690 4.360 4.420 9,646,845 -0.15(-3.28%)
Feb 21, 2024 4.590 4.815 4.510 4.570 8,097,906 -0.09(-1.93%)
Feb 20, 2024 4.760 4.806 4.550 4.660 9,046,294 -0.17(-3.52%)
Feb 16, 2024 4.770 4.950 4.620 4.830 10,243,215 -0.06(-1.23%)
Feb 15, 2024 4.800 5.050 4.763 4.890 12,455,341 +0.09(+1.87%)
Feb 14, 2024 4.620 4.870 4.470 4.800 13,219,465 +0.31(+6.90%)
Feb 13, 2024 4.370 4.675 4.265 4.490 12,014,648 -0.07(-1.54%)
Feb 12, 2024 4.380 4.720 4.310 4.560 15,611,476 +0.18(+4.11%)
Feb 09, 2024 4.150 4.490 4.101 4.380 19,574,184 +0.29(+7.09%)
Feb 08, 2024 3.980 4.160 3.950 4.090 10,695,376 +0.15(+3.81%)
Feb 07, 2024 4.080 4.080 3.840 3.940 13,331,506 -0.13(-3.19%)
Feb 06, 2024 3.650 4.160 3.585 4.070 20,655,300 +0.40(+10.90%)
Feb 05, 2024 3.970 3.980 3.600 3.670 19,650,830 -0.34(-8.48%)
Feb 02, 2024 4.040 4.055 3.930 4.010 12,938,902 -0.05(-1.23%)
Feb 01, 2024 4.100 4.150 4.020 4.060 10,559,386 +0.01(+0.25%)
Jan 31, 2024 4.120 4.320 4.025 4.050 14,479,187 -0.06(-1.46%)
Jan 30, 2024 4.230 4.230 4.080 4.110 8,802,672 -0.16(-3.75%)
Jan 29, 2024 4.110 4.270 3.980 4.270 10,867,985 +0.20(+4.91%)
Jan 26, 2024 4.120 4.260 4.060 4.070 11,295,568 -0.01(-0.25%)
Jan 25, 2024 4.130 4.230 4.070 4.080 11,188,369 -0.05(-1.21%)
Jan 24, 2024 4.400 4.440 4.110 4.130 11,124,133 -0.20(-4.62%)
Jan 23, 2024 4.530 4.720 4.330 4.330 12,657,451 -0.15(-3.35%)
Jan 22, 2024 4.600 4.810 4.440 4.480 14,259,201 -0.03(-0.67%)
Jan 19, 2024 4.500 4.530 4.300 4.510 11,258,110 +0.08(+1.81%)
Jan 18, 2024 4.150 4.440 4.080 4.430 17,597,974 +0.32(+7.79%)
Jan 17, 2024 4.070 4.260 4.010 4.110 15,440,025 -0.10(-2.38%)
Jan 16, 2024 4.540 4.540 4.130 4.210 17,726,624 -0.35(-7.68%)
Jan 12, 2024 4.670 4.789 4.465 4.560 14,495,066 -0.14(-2.98%)
Jan 11, 2024 4.860 4.870 4.640 4.700 13,321,933 -0.21(-4.28%)
Jan 10, 2024 5.050 5.050 4.710 4.910 22,861,932 -0.13(-2.58%)
Jan 09, 2024 5.240 5.300 5.030 5.040 12,979,521 -0.25(-4.73%)
Jan 08, 2024 5.140 5.415 5.090 5.290 14,366,278 +0.12(+2.32%)
Jan 05, 2024 5.260 5.280 5.080 5.170 16,213,538 -0.13(-2.45%)
Jan 04, 2024 5.560 5.600 5.250 5.300 22,878,642 -0.28(-5.02%)
Jan 03, 2024 6.050 6.065 5.550 5.580 29,480,060 -0.53(-8.67%)
Jan 02, 2024 6.090 6.330 6.010 6.110 13,518,288 -0.01(-0.16%)
Dec 29, 2023 6.200 6.230 6.060 6.120 15,129,683 -0.09(-1.45%)
Dec 28, 2023 6.180 6.500 6.140 6.210 18,411,764 +0.05(+0.81%)
Dec 27, 2023 6.110 6.260 6.040 6.160 11,018,283 +0.05(+0.82%)
Dec 26, 2023 6.080 6.190 5.960 6.110 13,000,708 +0.01(+0.16%)
Dec 22, 2023 6.050 6.200 5.960 6.100 15,846,620 +0.03(+0.49%)
Dec 21, 2023 6.330 6.380 5.930 6.070 28,635,088 -0.10(-1.62%)
Dec 20, 2023 6.690 6.700 6.170 6.170 26,663,972 -0.57(-8.46%)
Dec 19, 2023 6.780 6.820 6.630 6.740 16,541,605 +0.00(+0.00%)
Dec 18, 2023 6.660 6.840 6.470 6.740 17,392,176 +0.09(+1.35%)
Dec 15, 2023 6.790 6.810 6.620 6.650 36,845,560 -0.06(-0.89%)
Dec 14, 2023 6.940 7.220 6.670 6.710 28,462,944 -0.10(-1.47%)
Dec 13, 2023 6.770 6.915 6.500 6.810 21,653,716 +0.09(+1.34%)
Dec 12, 2023 7.140 7.150 6.700 6.720 16,691,395 -0.39(-5.49%)
Dec 11, 2023 6.860 7.120 6.730 7.110 14,390,033 +0.18(+2.60%)
Dec 08, 2023 6.820 7.040 6.790 6.930 11,951,453 +0.11(+1.61%)
Dec 07, 2023 6.790 6.920 6.711 6.820 11,563,065 +0.03(+0.44%)
Dec 06, 2023 7.070 7.145 6.770 6.790 16,916,108 -0.23(-3.28%)
Dec 05, 2023 7.420 7.450 6.880 7.020 20,944,800 -0.47(-6.28%)
Dec 04, 2023 6.870 7.540 6.810 7.490 30,356,534 +0.63(+9.18%)
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.