UK markets close in 3 hours 3 minutes

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.10-0.57 (-7.43%)
At close: 04:00PM EDT
7.05 -0.05 (-0.70%)
Pre-market: 08:27AM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20227.467.616.907.107.1022,446,500
28 Sept 20227.307.717.117.677.6724,459,500
27 Sept 20227.167.526.987.457.4533,360,100
26 Sept 20227.657.976.816.836.8343,284,800
23 Sept 20227.728.147.657.997.9919,808,700
22 Sept 20228.628.667.737.857.8526,927,300
21 Sept 20228.738.968.468.608.6020,213,400
20 Sept 20229.239.328.628.718.7117,186,900
19 Sept 20229.079.358.859.189.1823,541,600
16 Sept 20229.629.688.988.988.9831,817,800
15 Sept 20229.7510.399.719.889.8825,060,300
14 Sept 20229.529.939.219.919.9122,078,200
13 Sept 20229.639.899.459.729.7224,911,200
12 Sept 202210.0110.759.8510.2210.2247,225,600
09 Sept 20228.869.738.789.729.7236,352,800
08 Sept 20228.308.728.248.648.6416,708,600
07 Sept 20228.078.467.898.398.3921,748,200
06 Sept 20228.658.758.178.198.1920,866,600
02 Sept 20228.789.178.358.888.8827,533,100
01 Sept 20229.039.038.308.588.5826,335,600
31 Aug 20229.119.288.689.129.1233,009,700
30 Aug 20229.599.649.039.279.2725,167,500
29 Aug 20229.049.618.919.479.4739,602,600
26 Aug 20229.589.678.969.179.1736,395,500
25 Aug 20229.789.949.319.579.5731,596,300
24 Aug 20229.599.909.239.589.5850,478,300
23 Aug 202210.7210.949.479.569.5680,188,100
22 Aug 202211.3313.0510.3010.4610.46151,158,700
19 Aug 202218.0418.9617.5018.0218.0252,461,500
18 Aug 202221.8622.0919.1219.2919.2950,429,000
17 Aug 202224.5925.4521.2821.3621.3659,412,000
16 Aug 202224.0126.1623.4024.8124.8172,301,100
15 Aug 202224.0724.4922.6724.2124.2150,182,700
12 Aug 202226.9427.2023.9624.4424.4473,386,000
11 Aug 202224.0726.0823.6825.4625.4679,337,900
10 Aug 202223.3923.8020.7323.6723.6764,157,000
09 Aug 202223.2023.8521.7422.4522.4562,368,000
08 Aug 202224.0627.5023.1023.9623.96132,819,200
05 Aug 202216.9722.7716.5022.1822.18125,780,200
04 Aug 202218.9819.7518.2518.6618.6666,585,500
03 Aug 202217.2018.2716.7818.2118.2141,951,900
02 Aug 202215.4516.9915.3116.8616.8642,734,200
01 Aug 202214.3315.5014.3215.3715.3723,919,700
29 Jul 202214.3114.8714.0414.5614.5618,222,500
28 Jul 202214.6315.2914.2014.5814.5824,618,700
27 Jul 202214.2314.5413.8214.4814.4823,192,000
26 Jul 202214.6614.7313.9414.0314.0321,317,100
25 Jul 202215.5515.5714.8014.9114.9120,684,400
22 Jul 202216.7016.8815.2815.5015.5031,469,900
21 Jul 202217.9018.3716.9517.0017.0039,350,000
20 Jul 202216.5217.7316.3317.5217.5247,582,900
19 Jul 202217.4117.8216.2516.3616.3650,521,500
18 Jul 202215.6016.9615.5316.5416.5454,040,500
15 Jul 202215.2715.3914.7115.3715.3726,144,400
14 Jul 202214.9515.6814.7315.0615.0635,302,700
13 Jul 202215.0515.9314.9015.1415.1436,666,700
12 Jul 202214.9516.1414.8115.6015.6052,835,300
11 Jul 202214.4914.9914.0714.9514.9532,394,400
08 Jul 202213.8915.3213.8414.6614.6648,920,800
07 Jul 202212.5414.6912.4114.4814.4862,763,200
06 Jul 202212.6813.0412.1612.5712.5725,762,100
05 Jul 202213.5513.5812.5612.7812.7830,261,000
01 Jul 202213.4814.3113.2613.5313.5330,952,600
30 Jun 202213.4013.8512.9113.5513.5525,348,300
29 Jun 202213.0713.8912.8013.6513.6527,690,400
28 Jun 202214.0014.3013.3113.3813.3839,677,100
27 Jun 202212.5814.7512.3114.1314.1377,601,900
24 Jun 202212.1712.5711.9312.4712.4780,759,000
23 Jun 202212.7912.8111.4412.0512.0536,073,100
22 Jun 202212.5013.2212.3712.6012.6026,660,700
21 Jun 202212.7512.9312.2212.5012.5030,357,400
17 Jun 202211.8612.7111.8612.5312.5333,042,300
16 Jun 202212.2212.5011.4311.7911.7926,518,100
15 Jun 202211.5512.9711.5412.7712.7737,213,600
14 Jun 202211.5212.0511.1111.9211.9225,723,500
13 Jun 202211.9112.2011.0911.4811.4827,916,000
10 Jun 202212.6312.7312.0712.4312.4326,509,900
09 Jun 202213.3713.5312.5712.7812.7832,254,800
08 Jun 202212.8014.2512.7113.5213.5251,742,200
07 Jun 202212.0213.2511.8113.0713.0740,370,600
06 Jun 202212.4212.5811.7711.9511.9534,537,900
03 Jun 202212.7813.0612.1812.4512.4539,226,000
02 Jun 202212.6913.5412.3013.3013.3045,309,900
01 Jun 202214.0114.3212.8012.8112.8155,539,700
31 May 202215.7516.1313.9314.3414.34106,975,100
27 May 202212.6514.4712.4014.4314.4389,906,000
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 202213.1813.3511.4312.0312.0341,387,900
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 202212.1112.4911.4911.8111.8158,129,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...