Advertisement
U.S. markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Real Time Price. Currency in USD
3.7200-0.6200 (-14.29%)
At close: 04:00PM EDT
3.7150 -0.01 (-0.13%)
After hours: 06:56PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20243.84003.96003.65003.72003.720043,953,083
Mar 27, 20244.13004.37004.07004.34004.340012,992,400
Mar 26, 20244.14004.30004.06004.07004.070013,948,700
Mar 25, 20244.11004.24004.06004.09004.09008,252,200
Mar 22, 20244.17004.18004.06004.08004.08007,275,400
Mar 21, 20244.25004.30004.15004.20004.20007,592,100
Mar 20, 20244.25004.28004.15004.25004.25008,398,300
Mar 19, 20244.35004.41004.24004.27004.27008,181,200
Mar 18, 20244.43004.49004.36004.39004.39008,581,600
Mar 15, 20244.20004.54004.20004.44004.440017,695,300
Mar 14, 20244.37004.38004.17004.27004.27009,477,900
Mar 13, 20244.32004.45004.30004.36004.36008,553,900
Mar 12, 20244.38004.41004.27004.34004.34007,131,900
Mar 11, 20244.30004.50004.25004.36004.360012,463,000
Mar 08, 20244.68004.78004.24004.30004.300017,458,800
Mar 07, 20244.60004.90004.52004.60004.600019,618,800
Mar 06, 20244.52004.69004.40004.56004.560012,789,200
Mar 05, 20244.23004.55004.21004.50004.500013,744,900
Mar 04, 20244.36004.39004.12004.32004.320014,610,500
Mar 01, 20244.34004.50004.23004.36004.360012,611,400
Feb 29, 20244.46004.75004.22004.32004.320028,656,100
Feb 28, 20244.93005.10004.75004.99004.990028,664,100
Feb 27, 20244.49004.85004.49004.81004.810017,026,500
Feb 26, 20244.46004.61004.37004.45004.450010,444,100
Feb 23, 20244.39004.54004.28004.44004.44009,598,600
Feb 22, 20244.66004.69004.36004.42004.42009,668,400
Feb 21, 20244.59004.82004.51004.57004.57008,125,600
Feb 20, 20244.76004.81004.55004.66004.66009,115,700
Feb 16, 20244.77004.95004.62004.83004.830010,204,400
Feb 15, 20244.80005.05004.76004.89004.890012,504,600
Feb 14, 20244.62004.87004.47004.80004.800013,270,800
Feb 13, 20244.37004.68004.26004.49004.490012,040,700
Feb 12, 20244.38004.72004.31004.56004.560015,646,900
Feb 09, 20244.15004.49004.10004.38004.380019,574,100
Feb 08, 20243.98004.16003.94004.09004.090010,763,900
Feb 07, 20244.08004.08003.84003.94003.940013,338,800
Feb 06, 20243.65004.16003.59004.07004.070020,639,700
Feb 05, 20243.97003.98003.60003.67003.670019,878,600
Feb 02, 20244.04004.06003.93004.01004.010012,845,900
Feb 01, 20244.10004.15004.02004.06004.060010,616,900
Jan 31, 20244.12004.32004.03004.05004.050014,591,600
Jan 30, 20244.23004.23004.08004.11004.11008,874,400
Jan 29, 20244.11004.27003.98004.27004.270010,971,900
Jan 26, 20244.12004.26004.06004.07004.070011,295,600
Jan 25, 20244.13004.23004.07004.08004.080011,252,900
Jan 24, 20244.40004.44004.11004.13004.130011,173,100
Jan 23, 20244.53004.72004.33004.33004.330012,718,300
Jan 22, 20244.60004.81004.43004.48004.480014,325,900
Jan 19, 20244.50004.53004.30004.51004.510011,156,800
Jan 18, 20244.15004.44004.08004.43004.430017,690,000
Jan 17, 20244.07004.26004.01004.11004.110015,468,000
Jan 16, 20244.54004.54004.13004.21004.210017,837,000
Jan 12, 20244.67004.79004.47004.56004.560014,390,800
Jan 11, 20244.86004.87004.64004.70004.700013,427,900
Jan 10, 20245.05005.05004.71004.91004.910022,955,000
Jan 09, 20245.24005.30005.03005.04005.040013,134,200
Jan 08, 20245.14005.42005.09005.29005.290014,387,800
Jan 05, 20245.26005.28005.08005.17005.170016,168,600
Jan 04, 20245.56005.60005.25005.30005.300022,982,900
Jan 03, 20246.05006.07005.55005.58005.580029,667,200
Jan 02, 20246.09006.33006.01006.11006.110013,559,500
Dec 29, 20236.20006.23006.06006.12006.120015,062,400
Dec 28, 20236.18006.50006.14006.21006.210018,490,600
Dec 27, 20236.11006.26006.04006.16006.160011,129,300
Dec 26, 20236.08006.19005.96006.11006.110013,107,000
Dec 22, 20236.05006.20005.96006.10006.100015,721,300
Dec 21, 20236.33006.38005.93006.07006.070028,731,800
Dec 20, 20236.69006.70006.17006.17006.170026,820,100
Dec 19, 20236.78006.82006.63006.74006.740016,633,600
Dec 18, 20236.66006.84006.47006.74006.740017,455,500
Dec 15, 20236.79006.81006.62006.65006.650036,585,800
Dec 14, 20236.94007.22006.67006.71006.710028,592,900
Dec 13, 20236.77006.92006.50006.81006.810021,774,800
Dec 12, 20237.14007.15006.70006.72006.720016,793,900
Dec 11, 20236.86007.12006.73007.11007.110014,619,100
Dec 08, 20236.82007.04006.79006.93006.930011,900,000
Dec 07, 20236.79006.92006.71006.82006.820011,599,400
Dec 06, 20237.07007.15006.77006.79006.790017,025,000
Dec 05, 20237.42007.45006.88007.02007.020021,060,400
Dec 04, 20236.87007.54006.81007.49007.490030,553,700
Dec 01, 20236.66006.99006.53006.86006.860023,986,200
Nov 30, 20237.15007.18006.64006.65006.650020,347,100
Nov 29, 20236.95007.34006.86007.17007.170032,449,100
Nov 28, 20236.73006.80006.53006.70006.700017,932,100
Nov 27, 20236.88006.89006.67006.80006.800011,484,300
Nov 24, 20236.97007.03006.82006.90006.90008,594,100
Nov 22, 20236.72007.11006.60006.99006.990018,437,000
Nov 21, 20237.07007.09006.52006.65006.650026,428,300
Nov 20, 20237.50007.52007.15007.16007.160013,311,800
Nov 17, 20237.42007.50007.26007.43007.430013,161,900
Nov 16, 20237.84007.85007.36007.39007.390019,837,100
Nov 15, 20238.18008.30007.77007.89007.890020,265,500
Nov 14, 20238.18008.25007.78008.07008.070020,005,200
Nov 13, 20237.95007.96007.61007.90007.900017,230,500
Nov 10, 20238.42008.45007.84008.01008.010029,092,200
Nov 09, 20238.18009.37008.02008.71008.710063,400,600
Nov 08, 202310.300010.36009.960010.090010.090019,309,400
Nov 07, 202310.980011.030010.110010.220010.220016,037,800
Nov 06, 202311.000011.430010.760010.950010.950020,742,400
Nov 03, 202310.640011.300010.530010.720010.720022,510,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...