AMC - AMC Entertainment Holdings, Inc.
NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jun 2023 | 4.6500 | 4.8200 | 4.6500 | 4.7700 | 4.7700 | 14,796,000 |
| 08 Jun 2023 | 4.6700 | 4.7300 | 4.5200 | 4.6800 | 4.6800 | 15,714,800 |
| 07 Jun 2023 | 4.7600 | 4.7600 | 4.6100 | 4.7300 | 4.7300 | 15,148,500 |
| 06 Jun 2023 | 4.5900 | 4.7700 | 4.5500 | 4.6400 | 4.6400 | 15,135,000 |
| 05 Jun 2023 | 4.6500 | 4.6700 | 4.5500 | 4.6300 | 4.6300 | 7,717,200 |
| 02 Jun 2023 | 4.6300 | 4.6700 | 4.5300 | 4.5500 | 4.5500 | 9,278,100 |
| 01 Jun 2023 | 4.5100 | 4.6600 | 4.4700 | 4.5500 | 4.5500 | 12,431,000 |
| 31 May 2023 | 4.5800 | 4.6100 | 4.3800 | 4.5000 | 4.5000 | 13,375,400 |
| 30 May 2023 | 4.7400 | 4.7800 | 4.5000 | 4.6300 | 4.6300 | 13,900,500 |
| 26 May 2023 | 4.7500 | 4.8500 | 4.6300 | 4.6400 | 4.6400 | 11,769,900 |
| 25 May 2023 | 4.9300 | 4.9300 | 4.6200 | 4.7000 | 4.7000 | 16,884,100 |
| 24 May 2023 | 5.0000 | 5.0800 | 4.8000 | 4.8800 | 4.8800 | 17,085,800 |
| 23 May 2023 | 5.0900 | 5.1400 | 4.9800 | 5.0300 | 5.0300 | 12,197,300 |
| 22 May 2023 | 5.0300 | 5.2100 | 4.9600 | 5.1200 | 5.1200 | 14,009,300 |
| 19 May 2023 | 5.0900 | 5.0900 | 4.9600 | 5.0300 | 5.0300 | 10,437,600 |
| 18 May 2023 | 5.0800 | 5.1600 | 4.9900 | 5.0700 | 5.0700 | 10,691,500 |
| 17 May 2023 | 4.9700 | 5.1500 | 4.8700 | 5.1000 | 5.1000 | 13,937,700 |
| 16 May 2023 | 5.1000 | 5.1400 | 4.9400 | 4.9600 | 4.9600 | 11,911,000 |
| 15 May 2023 | 5.1000 | 5.2400 | 5.0300 | 5.1400 | 5.1400 | 12,115,100 |
| 12 May 2023 | 5.2700 | 5.3200 | 5.0800 | 5.2000 | 5.2000 | 13,330,900 |
| 11 May 2023 | 5.4200 | 5.4800 | 5.1900 | 5.3400 | 5.3400 | 13,891,600 |
| 10 May 2023 | 5.6000 | 5.6100 | 5.4000 | 5.4900 | 5.4900 | 14,568,400 |
| 09 May 2023 | 5.8100 | 5.9500 | 5.5300 | 5.5400 | 5.5400 | 18,772,800 |
| 08 May 2023 | 5.8300 | 6.0300 | 5.7600 | 5.9000 | 5.9000 | 17,036,100 |
| 05 May 2023 | 6.1000 | 6.1100 | 5.6600 | 5.8900 | 5.8900 | 28,341,000 |
| 04 May 2023 | 5.8400 | 6.0500 | 5.7200 | 5.9200 | 5.9200 | 25,007,500 |
| 03 May 2023 | 5.4100 | 5.8200 | 5.4100 | 5.7400 | 5.7400 | 25,057,200 |
| 02 May 2023 | 5.6700 | 5.7400 | 5.3200 | 5.5000 | 5.5000 | 16,239,700 |
| 01 May 2023 | 5.5300 | 5.6900 | 5.3800 | 5.6500 | 5.6500 | 20,341,200 |
| 28 Apr 2023 | 5.4600 | 5.5400 | 5.3400 | 5.5000 | 5.5000 | 18,975,600 |
| 27 Apr 2023 | 5.2200 | 5.5600 | 5.1600 | 5.3700 | 5.3700 | 21,015,100 |
| 26 Apr 2023 | 5.1800 | 5.3200 | 5.0500 | 5.1900 | 5.1900 | 14,275,100 |
| 25 Apr 2023 | 4.9400 | 5.3400 | 4.9200 | 5.1500 | 5.1500 | 33,038,200 |
| 24 Apr 2023 | 4.9000 | 5.0300 | 4.6400 | 4.9600 | 4.9600 | 22,384,400 |
| 21 Apr 2023 | 4.9400 | 5.0700 | 4.9100 | 4.9900 | 4.9900 | 13,973,200 |
| 20 Apr 2023 | 5.0000 | 5.0200 | 4.8900 | 4.9700 | 4.9700 | 10,295,800 |
| 19 Apr 2023 | 4.9500 | 5.1700 | 4.9200 | 5.1000 | 5.1000 | 12,814,000 |
| 18 Apr 2023 | 5.2300 | 5.2300 | 4.9800 | 5.0500 | 5.0500 | 13,732,300 |
| 17 Apr 2023 | 5.2400 | 5.3000 | 5.1300 | 5.2000 | 5.2000 | 16,213,100 |
| 14 Apr 2023 | 5.7400 | 5.7600 | 4.9000 | 5.1200 | 5.1200 | 35,998,000 |
| 13 Apr 2023 | 5.4800 | 5.6600 | 5.3900 | 5.4600 | 5.4600 | 20,485,400 |
| 12 Apr 2023 | 5.6200 | 5.7400 | 5.3400 | 5.3400 | 5.3400 | 33,620,800 |
| 11 Apr 2023 | 5.4500 | 5.6300 | 5.2500 | 5.4300 | 5.4300 | 36,630,400 |
| 10 Apr 2023 | 4.7700 | 5.3700 | 4.7400 | 5.2400 | 5.2400 | 50,575,700 |
| 06 Apr 2023 | 4.4500 | 5.1600 | 4.3100 | 4.9000 | 4.9000 | 101,554,800 |
| 05 Apr 2023 | 4.0700 | 4.0900 | 3.9400 | 4.0500 | 4.0500 | 30,657,200 |
| 04 Apr 2023 | 4.0800 | 4.4500 | 3.8800 | 3.9100 | 3.9100 | 90,399,500 |
| 03 Apr 2023 | 4.9900 | 5.1500 | 4.9400 | 5.1100 | 5.1100 | 33,616,600 |
| 31 Mar 2023 | 4.9100 | 5.0600 | 4.8700 | 5.0100 | 5.0100 | 19,003,300 |
| 30 Mar 2023 | 5.1100 | 5.1600 | 4.8700 | 4.9700 | 4.9700 | 20,233,500 |
| 29 Mar 2023 | 5.1400 | 5.2100 | 4.8300 | 5.0000 | 5.0000 | 28,097,800 |
| 28 Mar 2023 | 4.5100 | 5.5000 | 4.4600 | 5.1500 | 5.1500 | 89,811,500 |
| 27 Mar 2023 | 4.5100 | 4.5800 | 4.3000 | 4.5500 | 4.5500 | 20,314,400 |
| 24 Mar 2023 | 4.4000 | 4.5400 | 4.3800 | 4.4700 | 4.4700 | 10,477,600 |
| 23 Mar 2023 | 4.4400 | 4.6800 | 4.3400 | 4.4700 | 4.4700 | 19,451,500 |
| 22 Mar 2023 | 4.7300 | 4.7500 | 4.3100 | 4.3400 | 4.3400 | 31,446,600 |
| 21 Mar 2023 | 4.3300 | 4.4500 | 4.2100 | 4.4100 | 4.4100 | 20,847,100 |
| 20 Mar 2023 | 4.2500 | 4.3800 | 4.1400 | 4.2700 | 4.2700 | 17,581,300 |
| 17 Mar 2023 | 4.3000 | 4.3400 | 4.1100 | 4.1800 | 4.1800 | 27,433,600 |
| 16 Mar 2023 | 4.2200 | 4.6500 | 4.0600 | 4.3900 | 4.3900 | 27,931,700 |
| 15 Mar 2023 | 4.5300 | 4.6100 | 4.1500 | 4.2100 | 4.2100 | 36,323,300 |
| 14 Mar 2023 | 5.4800 | 5.5100 | 4.3600 | 4.6400 | 4.6400 | 64,871,300 |
| 13 Mar 2023 | 5.4400 | 5.5600 | 5.2400 | 5.4600 | 5.4600 | 15,518,100 |
| 10 Mar 2023 | 5.5600 | 5.6200 | 5.3000 | 5.3800 | 5.3800 | 15,574,700 |
| 09 Mar 2023 | 5.7400 | 5.9200 | 5.5600 | 5.6500 | 5.6500 | 16,178,500 |
| 08 Mar 2023 | 6.0400 | 6.1300 | 5.6700 | 5.8400 | 5.8400 | 19,862,100 |
| 07 Mar 2023 | 6.2300 | 6.3500 | 6.0000 | 6.0100 | 6.0100 | 16,229,900 |
| 06 Mar 2023 | 6.5800 | 6.7500 | 6.2500 | 6.2500 | 6.2500 | 26,242,800 |
| 03 Mar 2023 | 6.2000 | 6.6900 | 6.1400 | 6.5800 | 6.5800 | 34,069,600 |
| 02 Mar 2023 | 6.2400 | 6.3700 | 5.9000 | 6.1000 | 6.1000 | 28,191,200 |
| 01 Mar 2023 | 6.8000 | 7.1100 | 6.4600 | 6.5700 | 6.5700 | 41,177,400 |
| 28 Feb 2023 | 7.7800 | 8.5300 | 7.1100 | 7.1400 | 7.1400 | 113,458,500 |
| 27 Feb 2023 | 6.3100 | 8.1900 | 6.1900 | 7.6100 | 7.6100 | 122,677,600 |
| 24 Feb 2023 | 6.1300 | 6.2400 | 5.9900 | 6.2000 | 6.2000 | 23,398,200 |
| 23 Feb 2023 | 6.2900 | 6.6500 | 5.9100 | 6.2300 | 6.2300 | 42,144,300 |
| 22 Feb 2023 | 6.4200 | 6.7900 | 6.0200 | 6.2600 | 6.2600 | 68,667,200 |
| 21 Feb 2023 | 5.4700 | 6.2000 | 5.4400 | 6.1000 | 6.1000 | 73,513,000 |
| 17 Feb 2023 | 5.3200 | 5.5300 | 5.2100 | 5.2400 | 5.2400 | 27,592,400 |
| 16 Feb 2023 | 5.2400 | 5.4900 | 5.0500 | 5.2500 | 5.2500 | 32,085,500 |
| 15 Feb 2023 | 4.5600 | 5.2700 | 4.5300 | 5.1700 | 5.1700 | 46,423,100 |
| 14 Feb 2023 | 4.5500 | 4.6200 | 4.3900 | 4.5000 | 4.5000 | 36,199,200 |
| 13 Feb 2023 | 4.7500 | 4.9100 | 4.5800 | 4.6800 | 4.6800 | 26,219,400 |
| 10 Feb 2023 | 5.2100 | 5.2100 | 4.6400 | 4.9000 | 4.9000 | 38,670,800 |
| 09 Feb 2023 | 5.8700 | 5.8800 | 5.1400 | 5.3600 | 5.3600 | 29,113,300 |
| 08 Feb 2023 | 6.1200 | 6.1300 | 5.6100 | 5.7200 | 5.7200 | 31,424,400 |
| 07 Feb 2023 | 6.9400 | 6.9600 | 6.0500 | 6.1800 | 6.1800 | 47,411,000 |
| 06 Feb 2023 | 6.3100 | 7.3300 | 6.0500 | 6.8000 | 6.8000 | 62,513,900 |
| 03 Feb 2023 | 6.1000 | 6.7700 | 6.0300 | 6.0800 | 6.0800 | 52,353,400 |
| 02 Feb 2023 | 6.2800 | 6.4500 | 5.9300 | 6.0800 | 6.0800 | 49,690,900 |
| 01 Feb 2023 | 5.3000 | 5.8000 | 5.2700 | 5.7100 | 5.7100 | 36,970,900 |
| 31 Jan 2023 | 5.1000 | 5.3500 | 5.0000 | 5.3500 | 5.3500 | 21,881,400 |
| 30 Jan 2023 | 5.2800 | 5.3400 | 4.9500 | 5.0100 | 5.0100 | 34,116,800 |
| 27 Jan 2023 | 5.2500 | 5.6200 | 5.1000 | 5.5100 | 5.5100 | 33,469,600 |
| 26 Jan 2023 | 5.5000 | 5.6100 | 5.1000 | 5.2800 | 5.2800 | 21,597,700 |
| 25 Jan 2023 | 5.4300 | 5.4700 | 5.2800 | 5.3300 | 5.3300 | 22,975,100 |
| 24 Jan 2023 | 5.4000 | 5.9500 | 5.4000 | 5.5000 | 5.5000 | 24,293,900 |
| 23 Jan 2023 | 5.5300 | 5.9200 | 5.4200 | 5.6600 | 5.6600 | 34,092,900 |
| 20 Jan 2023 | 5.5300 | 5.8100 | 5.4500 | 5.5200 | 5.5200 | 31,271,900 |
| 19 Jan 2023 | 5.4700 | 5.6500 | 5.2600 | 5.5200 | 5.5200 | 29,734,900 |
| 18 Jan 2023 | 6.3700 | 6.5500 | 5.4600 | 5.6500 | 5.6500 | 62,125,400 |
| *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.