UK markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.43+2.20 (+17.99%)
At close: 04:00PM EDT
14.61 +0.18 (+1.25%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202212.6514.4712.4014.4314.4389,906,007
26 May 202211.7512.8811.5912.2312.2371,002,400
25 May 202210.4811.8810.4011.8811.8853,628,000
24 May 202211.3311.3910.3010.3910.3937,689,300
23 May 202212.0112.0211.4511.5811.5824,854,400
20 May 202213.1813.3511.4312.0312.0341,229,400
19 May 202212.7713.5012.6613.0813.0850,443,600
18 May 202212.7314.2212.5112.7612.7653,729,400
17 May 202212.0612.9211.8412.9012.9038,183,500
16 May 202211.9012.6611.5011.7111.7140,960,000
13 May 202212.1112.4911.4911.8111.8157,933,700
12 May 202210.0513.719.7011.2011.20104,887,800
11 May 202211.5611.659.9110.3710.3758,508,700
10 May 202213.1514.0111.5011.8411.8455,693,400
09 May 202213.6313.6312.4312.5212.5240,732,200
06 May 202214.6614.8413.5213.7613.7632,932,600
05 May 202215.6815.7914.3614.6914.6926,987,600
04 May 202215.2215.9114.6815.7215.7226,421,700
03 May 202215.1616.1114.7315.5115.5131,834,300
02 May 202215.1015.4914.6115.2615.2623,883,200
29 Apr 202215.6316.0515.2215.3015.3021,251,700
28 Apr 202215.7116.1314.7015.6415.6429,857,700
27 Apr 202215.3916.2515.2515.8515.8526,605,900
26 Apr 202216.8917.0915.4915.5015.5024,732,800
25 Apr 202216.3917.0316.2916.9616.9626,444,200
22 Apr 202217.1217.6116.1016.5216.5226,431,700
21 Apr 202217.4118.0716.6616.8516.8526,372,700
20 Apr 202218.4018.6617.3017.3417.3423,913,500
19 Apr 202217.3818.9217.1018.6818.6831,744,900
18 Apr 202218.1018.1916.9717.4817.4823,892,600
14 Apr 202218.2718.6917.9018.0218.0225,333,700
13 Apr 202217.5518.5816.9418.5318.5336,748,800
12 Apr 202218.8819.0117.2017.4217.4242,073,100
11 Apr 202218.0318.8217.7218.7218.7237,554,600
08 Apr 202219.7019.7018.1318.2418.2442,674,700
07 Apr 202220.6320.9418.6319.7319.7353,370,500
06 Apr 202220.6521.9220.0120.3920.3952,212,200
05 Apr 202223.1823.9621.0021.2121.2141,624,100
04 Apr 202223.4823.7521.9423.3123.3151,458,400
01 Apr 202225.1325.2822.3423.3023.3065,735,700
31 Mar 202224.7725.9223.2624.6424.6489,239,000
30 Mar 202228.5629.2325.3525.6825.6895,384,200
29 Mar 202230.0334.3326.4129.4429.44212,293,100
28 Mar 202220.6129.7320.5329.3329.33226,704,100
25 Mar 202219.9521.7019.7120.2420.2471,814,700
24 Mar 202220.0520.5718.8620.2320.2368,471,700
23 Mar 202218.7522.3518.1820.7420.74170,142,600
22 Mar 202215.8818.9115.7518.2618.2681,798,900
21 Mar 202215.6916.5515.2815.8615.8634,256,700
18 Mar 202214.9815.9014.9715.8015.8031,992,100
17 Mar 202214.9115.6114.8615.1915.1924,130,400
16 Mar 202214.5115.6914.2315.2315.2339,104,500
15 Mar 202213.7614.6913.1714.4814.4840,853,100
14 Mar 202214.0514.1612.9013.5613.5632,959,800
11 Mar 202215.3115.4014.2714.3014.3029,202,900
10 Mar 202215.6315.8114.7815.3215.3225,666,500
09 Mar 202215.7216.2715.4315.7115.7125,206,400
08 Mar 202215.1516.2614.3815.3915.3935,370,400
07 Mar 202216.9117.1014.9015.2115.2139,507,300
04 Mar 202218.0518.3216.3516.5716.5739,474,600
03 Mar 202218.6318.7017.8018.0618.0624,825,900
02 Mar 202218.0118.6917.3118.5318.5335,038,200
01 Mar 202219.0019.4317.8318.3218.3244,003,000
28 Feb 202218.0019.3417.6118.8618.8642,772,300
25 Feb 202217.7117.8616.5317.6617.6636,944,100
24 Feb 202214.9717.7714.9617.6817.6854,405,700
23 Feb 202216.7317.0215.6215.7315.7330,155,900
22 Feb 202217.3618.1316.1116.4716.4742,968,500
18 Feb 202218.9919.2017.6817.9017.9031,953,500
17 Feb 202219.4820.2118.4718.9418.9440,130,200
16 Feb 202219.3520.5819.2619.6719.6749,444,600
15 Feb 202218.0519.5517.9619.4819.4839,852,000
14 Feb 202218.8319.3617.6617.7517.7546,106,700
11 Feb 202218.6219.6618.3318.8118.8168,425,900
10 Feb 202217.9020.9617.8518.5918.5998,957,400
09 Feb 202216.3019.0016.1418.9418.9475,867,400
08 Feb 202214.9016.8214.6516.4316.4351,272,500
07 Feb 202215.6216.0014.6814.9114.9129,755,200
04 Feb 202215.0015.7014.7415.3515.3532,396,500
03 Feb 202215.0415.8514.6514.8714.8739,215,100
02 Feb 202216.5517.0715.3815.4215.4248,626,000
01 Feb 202218.1518.7116.5216.8616.86124,427,700
31 Jan 202215.1416.2515.0016.0616.0641,447,900
28 Jan 202214.6015.2513.4015.0615.0653,951,600
27 Jan 202216.1116.5914.4014.5214.5250,530,200
26 Jan 202216.2118.1615.6515.9415.9476,722,900
25 Jan 202215.8916.6215.5516.0216.0242,434,600
24 Jan 202216.2417.2914.2316.6416.6482,424,700
21 Jan 202217.7718.5616.2217.9717.9765,185,700
20 Jan 202218.5920.1617.9518.0718.0751,078,700
19 Jan 202218.5319.4218.0318.3218.3235,096,800
18 Jan 202219.7919.8917.8018.8418.8455,679,700
14 Jan 202220.3321.0819.5120.5720.5756,996,600
13 Jan 202222.6523.1520.5320.6620.6641,005,000
12 Jan 202222.8623.3622.0522.7222.7227,472,100
11 Jan 202222.4023.7522.0922.7922.7936,063,800
10 Jan 202222.4222.8721.2522.7822.7837,784,000
07 Jan 202223.6124.3022.4422.9922.9949,481,000
06 Jan 202222.9623.7720.8022.4622.4659,112,700
05 Jan 202225.1725.3022.3622.7522.7545,172,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...