AMC Entertainment Holdings, Inc. (AMC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 6.66 | 6.99 | 6.53 | 6.86 | 6.86 | 23,986,200 |
| 30 Nov 2023 | 7.15 | 7.18 | 6.64 | 6.65 | 6.65 | 20,347,100 |
| 29 Nov 2023 | 6.95 | 7.34 | 6.86 | 7.17 | 7.17 | 32,449,100 |
| 28 Nov 2023 | 6.73 | 6.80 | 6.53 | 6.70 | 6.70 | 17,932,100 |
| 27 Nov 2023 | 6.88 | 6.89 | 6.67 | 6.80 | 6.80 | 11,484,300 |
| 24 Nov 2023 | 6.97 | 7.03 | 6.82 | 6.90 | 6.90 | 8,594,100 |
| 22 Nov 2023 | 6.72 | 7.11 | 6.60 | 6.99 | 6.99 | 18,437,000 |
| 21 Nov 2023 | 7.07 | 7.09 | 6.52 | 6.65 | 6.65 | 26,428,300 |
| 20 Nov 2023 | 7.50 | 7.52 | 7.15 | 7.16 | 7.16 | 13,311,800 |
| 17 Nov 2023 | 7.42 | 7.50 | 7.26 | 7.43 | 7.43 | 13,161,900 |
| 16 Nov 2023 | 7.84 | 7.85 | 7.36 | 7.39 | 7.39 | 19,837,100 |
| 15 Nov 2023 | 8.18 | 8.30 | 7.77 | 7.89 | 7.89 | 20,265,500 |
| 14 Nov 2023 | 8.18 | 8.25 | 7.78 | 8.07 | 8.07 | 20,005,200 |
| 13 Nov 2023 | 7.95 | 7.96 | 7.61 | 7.90 | 7.90 | 17,230,500 |
| 10 Nov 2023 | 8.42 | 8.45 | 7.84 | 8.01 | 8.01 | 29,092,200 |
| 09 Nov 2023 | 8.18 | 9.37 | 8.02 | 8.71 | 8.71 | 63,400,600 |
| 08 Nov 2023 | 10.30 | 10.36 | 9.96 | 10.09 | 10.09 | 19,309,400 |
| 07 Nov 2023 | 10.98 | 11.03 | 10.11 | 10.22 | 10.22 | 16,037,800 |
| 06 Nov 2023 | 11.00 | 11.43 | 10.76 | 10.95 | 10.95 | 20,742,400 |
| 03 Nov 2023 | 10.64 | 11.30 | 10.53 | 10.72 | 10.72 | 22,510,900 |
| 02 Nov 2023 | 10.22 | 10.67 | 10.21 | 10.49 | 10.49 | 14,482,100 |
| 01 Nov 2023 | 10.76 | 10.80 | 10.01 | 10.03 | 10.03 | 14,634,300 |
| 31 Oct 2023 | 10.00 | 10.69 | 9.96 | 10.68 | 10.68 | 18,157,000 |
| 30 Oct 2023 | 9.29 | 10.01 | 9.24 | 9.96 | 9.96 | 16,581,400 |
| 27 Oct 2023 | 9.27 | 9.66 | 9.13 | 9.15 | 9.15 | 13,892,300 |
| 26 Oct 2023 | 9.34 | 9.47 | 9.08 | 9.23 | 9.23 | 12,472,800 |
| 25 Oct 2023 | 9.42 | 9.54 | 9.08 | 9.28 | 9.28 | 12,729,100 |
| 24 Oct 2023 | 9.34 | 9.96 | 9.19 | 9.33 | 9.33 | 15,333,400 |
| 23 Oct 2023 | 9.37 | 9.62 | 8.91 | 9.16 | 9.16 | 17,172,900 |
| 20 Oct 2023 | 9.13 | 9.70 | 9.00 | 9.08 | 9.08 | 13,767,100 |
| 19 Oct 2023 | 9.30 | 9.83 | 8.97 | 9.36 | 9.36 | 18,145,600 |
| 18 Oct 2023 | 9.82 | 10.22 | 9.16 | 9.16 | 9.16 | 17,228,600 |
| 17 Oct 2023 | 9.17 | 10.26 | 9.15 | 9.86 | 9.86 | 23,503,200 |
| 16 Oct 2023 | 9.23 | 9.54 | 8.96 | 9.33 | 9.33 | 19,021,200 |
| 13 Oct 2023 | 10.74 | 10.84 | 9.34 | 9.50 | 9.50 | 31,240,000 |
| 12 Oct 2023 | 10.64 | 11.17 | 10.21 | 11.00 | 11.00 | 31,698,600 |
| 11 Oct 2023 | 10.00 | 10.52 | 9.81 | 10.42 | 10.42 | 23,782,900 |
| 10 Oct 2023 | 9.91 | 10.38 | 9.62 | 9.92 | 9.92 | 27,390,100 |
| 09 Oct 2023 | 9.11 | 9.86 | 9.06 | 9.82 | 9.82 | 26,758,500 |
| 06 Oct 2023 | 8.26 | 9.43 | 8.21 | 9.26 | 9.26 | 35,555,200 |
| 05 Oct 2023 | 8.25 | 8.83 | 8.15 | 8.30 | 8.30 | 20,160,600 |
| 04 Oct 2023 | 7.88 | 8.50 | 7.73 | 8.34 | 8.34 | 18,725,900 |
| 03 Oct 2023 | 8.11 | 8.28 | 7.84 | 7.85 | 7.85 | 11,379,800 |
| 02 Oct 2023 | 8.06 | 8.40 | 7.77 | 8.15 | 8.15 | 17,438,900 |
| 29 Sept 2023 | 7.84 | 8.31 | 7.84 | 7.99 | 7.99 | 17,716,500 |
| 28 Sept 2023 | 7.50 | 7.79 | 7.31 | 7.79 | 7.79 | 15,141,000 |
| 27 Sept 2023 | 7.95 | 8.10 | 7.50 | 7.57 | 7.57 | 15,769,700 |
| 26 Sept 2023 | 8.08 | 8.46 | 7.77 | 7.91 | 7.91 | 16,714,200 |
| 25 Sept 2023 | 7.69 | 8.50 | 7.46 | 8.14 | 8.14 | 20,448,700 |
| 22 Sept 2023 | 7.77 | 8.09 | 7.59 | 7.62 | 7.62 | 13,921,800 |
| 21 Sept 2023 | 8.11 | 8.34 | 7.69 | 7.70 | 7.70 | 14,824,400 |
| 20 Sept 2023 | 8.05 | 8.69 | 7.97 | 8.16 | 8.16 | 23,101,700 |
| 19 Sept 2023 | 7.70 | 8.37 | 7.33 | 8.25 | 8.25 | 23,462,300 |
| 18 Sept 2023 | 8.25 | 8.32 | 7.68 | 7.80 | 7.80 | 18,562,200 |
| 15 Sept 2023 | 8.09 | 8.54 | 7.88 | 8.36 | 8.36 | 24,122,200 |
| 14 Sept 2023 | 8.91 | 9.10 | 8.05 | 8.14 | 8.14 | 46,855,400 |
| 13 Sept 2023 | 7.57 | 8.35 | 7.38 | 8.24 | 8.24 | 37,600,400 |
| 12 Sept 2023 | 7.38 | 8.14 | 7.22 | 7.57 | 7.57 | 37,788,100 |
| 11 Sept 2023 | 7.42 | 7.64 | 7.05 | 7.34 | 7.34 | 26,368,700 |
| 08 Sept 2023 | 7.96 | 8.00 | 7.10 | 7.18 | 7.18 | 32,352,800 |
| 07 Sept 2023 | 8.25 | 8.38 | 7.71 | 8.12 | 8.12 | 47,792,100 |
| 06 Sept 2023 | 11.70 | 11.70 | 8.43 | 8.62 | 8.62 | 84,989,600 |
| 05 Sept 2023 | 13.00 | 13.76 | 12.64 | 13.64 | 13.64 | 20,097,300 |
| 01 Sept 2023 | 12.68 | 13.23 | 12.12 | 13.10 | 13.10 | 22,867,700 |
| 31 Aug 2023 | 13.90 | 13.90 | 12.55 | 12.55 | 12.55 | 38,962,100 |
| 30 Aug 2023 | 11.10 | 13.64 | 10.73 | 12.73 | 12.73 | 55,170,300 |
| 29 Aug 2023 | 11.24 | 11.70 | 10.72 | 10.91 | 10.91 | 27,312,500 |
| 28 Aug 2023 | 11.99 | 12.35 | 11.05 | 11.07 | 11.07 | 24,658,900 |
| 25 Aug 2023 | 13.44 | 14.45 | 12.40 | 12.43 | 12.43 | 24,061,600 |
| 24 Aug 2023 | 16.31 | 16.60 | 13.33 | 14.37 | 14.37 | 26,408,000 |
| 24 Aug 2023 | 1:10 Stock split | |||||
| 23 Aug 2023 | 19.50 | 22.00 | 19.40 | 19.60 | 19.60 | 19,985,440 |
| 22 Aug 2023 | 31.00 | 31.10 | 24.60 | 25.50 | 25.50 | 10,872,410 |
| 21 Aug 2023 | 40.00 | 40.30 | 30.50 | 31.20 | 31.20 | 11,371,260 |
| 18 Aug 2023 | 40.60 | 41.90 | 38.60 | 40.90 | 40.90 | 5,165,850 |
| 17 Aug 2023 | 36.70 | 40.60 | 36.40 | 40.40 | 40.40 | 7,147,800 |
| 16 Aug 2023 | 36.80 | 38.40 | 34.70 | 37.50 | 37.50 | 5,699,250 |
| 15 Aug 2023 | 34.90 | 38.00 | 33.00 | 36.80 | 36.80 | 7,040,200 |
| 14 Aug 2023 | 33.30 | 36.40 | 31.80 | 33.90 | 33.90 | 13,416,120 |
| 11 Aug 2023 | 49.10 | 52.80 | 49.10 | 52.60 | 52.60 | 5,967,180 |
| 10 Aug 2023 | 49.50 | 51.00 | 49.00 | 49.80 | 49.80 | 1,392,340 |
| 09 Aug 2023 | 50.90 | 51.60 | 48.60 | 49.00 | 49.00 | 1,809,060 |
| 08 Aug 2023 | 54.60 | 54.60 | 49.90 | 50.90 | 50.90 | 3,042,300 |
| 07 Aug 2023 | 50.40 | 52.80 | 50.10 | 51.20 | 51.20 | 2,703,210 |
| 04 Aug 2023 | 49.10 | 50.80 | 48.20 | 49.30 | 49.30 | 2,087,540 |
| 03 Aug 2023 | 47.90 | 49.80 | 47.40 | 49.10 | 49.10 | 1,471,630 |
| 02 Aug 2023 | 48.50 | 48.80 | 46.80 | 48.00 | 48.00 | 1,553,290 |
| 01 Aug 2023 | 49.30 | 51.70 | 48.40 | 49.30 | 49.30 | 2,388,110 |
| 31 Jul 2023 | 46.60 | 50.80 | 46.40 | 49.70 | 49.70 | 3,717,620 |
| 28 Jul 2023 | 46.60 | 46.70 | 45.20 | 46.40 | 46.40 | 2,481,300 |
| 27 Jul 2023 | 51.10 | 51.50 | 45.10 | 45.20 | 45.20 | 4,240,850 |
| 26 Jul 2023 | 51.50 | 52.50 | 49.10 | 50.70 | 50.70 | 3,119,770 |
| 25 Jul 2023 | 53.60 | 54.80 | 50.30 | 51.20 | 51.20 | 5,840,460 |
| 24 Jul 2023 | 58.40 | 62.30 | 48.70 | 58.50 | 58.50 | 25,691,880 |
| 21 Jul 2023 | 43.40 | 44.80 | 42.90 | 44.00 | 44.00 | 8,521,020 |
| 20 Jul 2023 | 43.30 | 43.70 | 42.30 | 43.30 | 43.30 | 1,989,100 |
| 19 Jul 2023 | 43.50 | 44.00 | 42.80 | 43.70 | 43.70 | 2,019,830 |
| 18 Jul 2023 | 43.50 | 45.40 | 42.70 | 43.10 | 43.10 | 1,842,760 |
| 17 Jul 2023 | 43.40 | 43.90 | 42.70 | 43.70 | 43.70 | 1,232,720 |
| 14 Jul 2023 | 45.50 | 45.70 | 43.00 | 43.30 | 43.30 | 1,739,560 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.