UK markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
5.41-0.06 (-1.06%)
As of 11:55AM EDT. Market open.
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 20245.405.705.405.415.4111,173,093
16 Jul 20245.405.545.315.475.4717,294,512
15 Jul 20245.275.425.205.335.3318,449,472
12 Jul 20245.295.355.185.265.2611,490,875
11 Jul 20245.265.445.145.225.2215,559,504
10 Jul 20245.485.625.165.215.2120,709,933
09 Jul 20245.435.575.295.465.4615,880,957
08 Jul 20245.085.735.075.475.4734,771,726
05 Jul 20245.065.164.955.055.0510,995,871
03 Jul 20245.255.334.955.035.0313,782,575
02 Jul 20245.025.365.005.215.2124,162,922
01 Jul 20244.875.164.825.045.0419,104,758
28 Jun 20244.724.994.674.984.9848,889,125
27 Jun 20244.634.904.614.784.7816,376,056
26 Jun 20244.484.694.394.684.6817,566,022
25 Jun 20244.504.544.334.534.5318,788,888
24 Jun 20244.494.584.444.574.5715,029,720
21 Jun 20244.834.874.474.554.5531,059,166
20 Jun 20244.824.984.724.814.8118,315,924
18 Jun 20244.815.074.714.864.8618,998,003
17 Jun 20244.955.184.744.894.8927,869,474
14 Jun 20245.185.534.894.994.9933,427,162
13 Jun 20244.965.394.945.205.2033,608,498
12 Jun 20245.135.454.894.914.9145,701,416
11 Jun 20244.705.494.635.225.2264,375,830
10 Jun 20244.934.984.564.714.7130,729,772
07 Jun 20245.305.944.784.914.91157,290,561
06 Jun 20245.055.964.975.795.79131,091,555
05 Jun 20244.715.314.625.155.1561,745,778
04 Jun 20244.674.914.574.794.7933,712,603
03 Jun 20245.445.704.644.814.81139,690,677
31 May 20244.254.394.104.334.3329,705,763
30 May 20244.444.494.224.234.2333,054,608
29 May 20244.764.784.434.504.5040,969,489
28 May 20245.015.374.664.884.8877,858,622
24 May 20244.664.954.624.844.8441,243,170
23 May 20245.005.184.554.554.5548,253,254
22 May 20244.645.234.455.065.0662,876,996
21 May 20244.675.114.604.654.6567,250,523
20 May 20244.354.934.324.834.8384,265,211
17 May 20244.514.984.324.404.40100,445,554
16 May 20245.055.304.624.644.64129,501,882
15 May 20246.106.604.715.485.48309,600,892
14 May 202411.8811.885.856.856.85634,246,623
13 May 20243.525.883.165.195.19522,639,587
10 May 20243.063.182.902.912.9124,069,827
09 May 20243.023.172.913.053.0531,669,448
08 May 20243.153.273.073.193.1926,939,029
07 May 20243.273.273.063.193.1924,452,723
06 May 20243.263.443.043.293.2941,059,305
03 May 20243.153.393.123.303.3035,844,131
02 May 20243.043.222.973.133.1316,254,112
01 May 20242.923.072.842.972.9714,826,032
30 Apr 20243.023.032.922.932.939,370,199
29 Apr 20243.333.352.963.033.0324,403,237
26 Apr 20243.283.493.223.413.4115,423,909
25 Apr 20243.153.283.103.283.2813,258,774
24 Apr 20243.383.503.173.283.2813,666,551
23 Apr 20243.403.553.363.393.3916,326,144
22 Apr 20243.203.493.003.423.4226,989,495
19 Apr 20242.893.302.833.163.1628,616,236
18 Apr 20242.993.002.762.922.9213,960,268
17 Apr 20242.943.032.822.982.9826,016,426
16 Apr 20242.442.892.382.722.7231,338,582
15 Apr 20242.672.682.462.472.4716,163,207
12 Apr 20242.762.782.612.652.6516,726,536
11 Apr 20242.892.892.732.802.8015,594,644
10 Apr 20242.902.912.772.832.8316,257,064
09 Apr 20242.973.022.952.972.979,334,024
08 Apr 20243.043.052.952.952.959,716,619
05 Apr 20243.013.052.953.013.0111,341,102
04 Apr 20243.023.152.983.003.0016,686,821
03 Apr 20243.123.122.933.023.0222,202,871
02 Apr 20243.183.213.063.103.1019,707,354
01 Apr 20243.743.773.123.143.1446,101,718
28 Mar 20243.843.963.653.723.7244,200,801
27 Mar 20244.134.374.074.344.3412,992,367
26 Mar 20244.144.304.064.074.0713,948,728
25 Mar 20244.114.244.064.094.098,252,161
22 Mar 20244.174.184.064.084.087,325,477
21 Mar 20244.254.304.154.204.207,592,106
20 Mar 20244.254.284.154.254.258,398,335
19 Mar 20244.354.414.244.274.278,181,242
18 Mar 20244.434.494.364.394.398,581,603
15 Mar 20244.204.544.204.444.4417,770,873
14 Mar 20244.374.384.174.274.279,477,880
13 Mar 20244.324.454.304.364.368,553,919
12 Mar 20244.384.414.274.344.347,131,875
11 Mar 20244.304.504.254.364.3612,463,047
08 Mar 20244.684.784.244.304.3017,507,601
07 Mar 20244.604.904.524.604.6019,618,810
06 Mar 20244.524.694.404.564.5612,789,174
05 Mar 20244.234.554.214.504.5013,744,893
04 Mar 20244.364.394.124.324.3214,610,482
01 Mar 20244.344.504.234.364.3612,695,472
29 Feb 20244.464.754.224.324.3228,656,073
28 Feb 20244.935.104.754.994.9928,664,110
27 Feb 20244.494.854.494.814.8117,026,495
26 Feb 20244.464.614.374.454.4510,444,100
23 Feb 20244.394.544.284.444.449,598,604
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...