AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 5.15 | 5.29 | 5.10 | 5.18 | 5.18 | 17,655,100 |
| 25 July 2024 | 4.71 | 5.18 | 4.66 | 5.14 | 5.14 | 20,827,500 |
| 24 July 2024 | 5.04 | 5.10 | 4.54 | 4.69 | 4.69 | 23,990,600 |
| 23 July 2024 | 5.30 | 5.32 | 5.02 | 5.08 | 5.08 | 21,909,400 |
| 22 July 2024 | 5.08 | 5.76 | 4.82 | 5.28 | 5.28 | 37,944,100 |
| 19 July 2024 | 5.10 | 5.13 | 4.96 | 5.01 | 5.01 | 9,392,500 |
| 18 July 2024 | 5.43 | 5.46 | 5.03 | 5.10 | 5.10 | 18,044,200 |
| 17 July 2024 | 5.40 | 5.71 | 5.36 | 5.42 | 5.42 | 20,459,100 |
| 16 July 2024 | 5.40 | 5.54 | 5.31 | 5.47 | 5.47 | 18,243,200 |
| 15 July 2024 | 5.27 | 5.42 | 5.20 | 5.33 | 5.33 | 18,449,500 |
| 12 July 2024 | 5.29 | 5.35 | 5.18 | 5.26 | 5.26 | 11,742,300 |
| 11 July 2024 | 5.26 | 5.44 | 5.14 | 5.22 | 5.22 | 15,559,500 |
| 10 July 2024 | 5.48 | 5.62 | 5.16 | 5.21 | 5.21 | 20,709,900 |
| 09 July 2024 | 5.43 | 5.57 | 5.29 | 5.46 | 5.46 | 15,747,400 |
| 08 July 2024 | 5.08 | 5.73 | 5.08 | 5.47 | 5.47 | 34,771,700 |
| 05 July 2024 | 5.06 | 5.16 | 4.95 | 5.05 | 5.05 | 10,995,900 |
| 03 July 2024 | 5.25 | 5.33 | 4.95 | 5.03 | 5.03 | 13,782,600 |
| 02 July 2024 | 5.02 | 5.36 | 5.00 | 5.21 | 5.21 | 24,162,900 |
| 01 July 2024 | 4.87 | 5.17 | 4.83 | 5.04 | 5.04 | 19,104,800 |
| 28 June 2024 | 4.72 | 4.99 | 4.67 | 4.98 | 4.98 | 48,889,100 |
| 27 June 2024 | 4.63 | 4.90 | 4.61 | 4.78 | 4.78 | 16,376,100 |
| 26 June 2024 | 4.48 | 4.69 | 4.39 | 4.68 | 4.68 | 17,566,000 |
| 25 June 2024 | 4.50 | 4.54 | 4.33 | 4.53 | 4.53 | 18,788,900 |
| 24 June 2024 | 4.49 | 4.58 | 4.44 | 4.57 | 4.57 | 15,029,700 |
| 21 June 2024 | 4.83 | 4.87 | 4.47 | 4.55 | 4.55 | 31,059,200 |
| 20 June 2024 | 4.82 | 4.98 | 4.72 | 4.81 | 4.81 | 18,315,900 |
| 18 June 2024 | 4.81 | 5.07 | 4.71 | 4.86 | 4.86 | 18,998,000 |
| 17 June 2024 | 4.95 | 5.18 | 4.74 | 4.89 | 4.89 | 27,869,500 |
| 14 June 2024 | 5.18 | 5.53 | 4.89 | 4.99 | 4.99 | 33,427,200 |
| 13 June 2024 | 4.96 | 5.39 | 4.94 | 5.20 | 5.20 | 33,608,500 |
| 12 June 2024 | 5.13 | 5.45 | 4.89 | 4.91 | 4.91 | 45,701,400 |
| 11 June 2024 | 4.70 | 5.50 | 4.63 | 5.22 | 5.22 | 64,375,800 |
| 10 June 2024 | 4.93 | 4.98 | 4.56 | 4.71 | 4.71 | 30,729,800 |
| 07 June 2024 | 5.30 | 5.94 | 4.78 | 4.91 | 4.91 | 157,290,600 |
| 06 June 2024 | 5.05 | 5.96 | 4.97 | 5.79 | 5.79 | 131,091,600 |
| 05 June 2024 | 4.71 | 5.31 | 4.62 | 5.15 | 5.15 | 61,745,800 |
| 04 June 2024 | 4.67 | 4.91 | 4.57 | 4.79 | 4.79 | 33,712,600 |
| 03 June 2024 | 5.44 | 5.70 | 4.64 | 4.81 | 4.81 | 139,690,700 |
| 31 May 2024 | 4.25 | 4.39 | 4.10 | 4.33 | 4.33 | 29,705,800 |
| 30 May 2024 | 4.44 | 4.50 | 4.22 | 4.23 | 4.23 | 33,054,600 |
| 29 May 2024 | 4.76 | 4.78 | 4.43 | 4.50 | 4.50 | 40,969,500 |
| 28 May 2024 | 5.01 | 5.37 | 4.66 | 4.88 | 4.88 | 77,858,600 |
| 24 May 2024 | 4.66 | 4.95 | 4.62 | 4.84 | 4.84 | 40,451,600 |
| 23 May 2024 | 5.00 | 5.18 | 4.55 | 4.55 | 4.55 | 48,253,300 |
| 22 May 2024 | 4.64 | 5.23 | 4.45 | 5.06 | 5.06 | 62,877,000 |
| 21 May 2024 | 4.67 | 5.11 | 4.60 | 4.65 | 4.65 | 67,250,500 |
| 20 May 2024 | 4.35 | 4.93 | 4.32 | 4.83 | 4.83 | 84,265,200 |
| 17 May 2024 | 4.51 | 4.98 | 4.32 | 4.40 | 4.40 | 100,445,600 |
| 16 May 2024 | 5.05 | 5.30 | 4.62 | 4.64 | 4.64 | 129,501,900 |
| 15 May 2024 | 6.10 | 6.60 | 4.71 | 5.48 | 5.48 | 309,600,900 |
| 14 May 2024 | 11.88 | 11.88 | 5.85 | 6.85 | 6.85 | 634,246,600 |
| 13 May 2024 | 3.52 | 5.88 | 3.16 | 5.19 | 5.19 | 522,639,600 |
| 10 May 2024 | 3.06 | 3.19 | 2.90 | 2.91 | 2.91 | 24,069,800 |
| 09 May 2024 | 3.02 | 3.18 | 2.91 | 3.05 | 3.05 | 33,694,700 |
| 08 May 2024 | 3.15 | 3.27 | 3.07 | 3.19 | 3.19 | 26,939,000 |
| 07 May 2024 | 3.27 | 3.27 | 3.06 | 3.19 | 3.19 | 24,452,700 |
| 06 May 2024 | 3.26 | 3.44 | 3.04 | 3.29 | 3.29 | 41,059,300 |
| 03 May 2024 | 3.15 | 3.39 | 3.12 | 3.30 | 3.30 | 35,844,100 |
| 02 May 2024 | 3.04 | 3.22 | 2.97 | 3.13 | 3.13 | 16,254,100 |
| 01 May 2024 | 2.92 | 3.07 | 2.84 | 2.97 | 2.97 | 14,782,600 |
| 30 Apr 2024 | 3.02 | 3.03 | 2.92 | 2.93 | 2.93 | 9,370,200 |
| 29 Apr 2024 | 3.33 | 3.35 | 2.96 | 3.03 | 3.03 | 24,134,000 |
| 26 Apr 2024 | 3.28 | 3.49 | 3.22 | 3.41 | 3.41 | 15,423,900 |
| 25 Apr 2024 | 3.15 | 3.28 | 3.10 | 3.28 | 3.28 | 13,258,800 |
| 24 Apr 2024 | 3.38 | 3.50 | 3.17 | 3.28 | 3.28 | 13,666,600 |
| 23 Apr 2024 | 3.40 | 3.55 | 3.36 | 3.39 | 3.39 | 16,326,100 |
| 22 Apr 2024 | 3.20 | 3.49 | 3.00 | 3.42 | 3.42 | 26,989,500 |
| 19 Apr 2024 | 2.89 | 3.30 | 2.83 | 3.16 | 3.16 | 28,450,500 |
| 18 Apr 2024 | 2.99 | 3.00 | 2.76 | 2.92 | 2.92 | 13,960,300 |
| 17 Apr 2024 | 2.94 | 3.03 | 2.82 | 2.98 | 2.98 | 26,016,400 |
| 16 Apr 2024 | 2.44 | 2.89 | 2.38 | 2.72 | 2.72 | 31,338,600 |
| 15 Apr 2024 | 2.67 | 2.68 | 2.46 | 2.47 | 2.47 | 16,163,200 |
| 12 Apr 2024 | 2.76 | 2.78 | 2.61 | 2.65 | 2.65 | 16,611,200 |
| 11 Apr 2024 | 2.89 | 2.89 | 2.73 | 2.80 | 2.80 | 15,594,600 |
| 10 Apr 2024 | 2.90 | 2.91 | 2.77 | 2.83 | 2.83 | 16,257,100 |
| 09 Apr 2024 | 2.97 | 3.02 | 2.95 | 2.97 | 2.97 | 9,334,000 |
| 08 Apr 2024 | 3.04 | 3.05 | 2.95 | 2.95 | 2.95 | 9,716,600 |
| 05 Apr 2024 | 3.01 | 3.05 | 2.95 | 3.01 | 3.01 | 11,267,600 |
| 04 Apr 2024 | 3.02 | 3.15 | 2.98 | 3.00 | 3.00 | 16,686,800 |
| 03 Apr 2024 | 3.12 | 3.12 | 2.94 | 3.02 | 3.02 | 22,202,900 |
| 02 Apr 2024 | 3.18 | 3.21 | 3.06 | 3.10 | 3.10 | 19,707,400 |
| 01 Apr 2024 | 3.74 | 3.77 | 3.12 | 3.14 | 3.14 | 46,101,700 |
| 28 Mar 2024 | 3.84 | 3.96 | 3.65 | 3.72 | 3.72 | 44,200,800 |
| 27 Mar 2024 | 4.13 | 4.37 | 4.07 | 4.34 | 4.34 | 12,992,400 |
| 26 Mar 2024 | 4.14 | 4.30 | 4.06 | 4.07 | 4.07 | 13,948,700 |
| 25 Mar 2024 | 4.11 | 4.24 | 4.06 | 4.09 | 4.09 | 8,252,200 |
| 22 Mar 2024 | 4.17 | 4.18 | 4.06 | 4.08 | 4.08 | 7,275,400 |
| 21 Mar 2024 | 4.25 | 4.30 | 4.15 | 4.20 | 4.20 | 7,592,100 |
| 20 Mar 2024 | 4.25 | 4.28 | 4.15 | 4.25 | 4.25 | 8,398,300 |
| 19 Mar 2024 | 4.35 | 4.41 | 4.24 | 4.27 | 4.27 | 8,181,200 |
| 18 Mar 2024 | 4.43 | 4.49 | 4.36 | 4.39 | 4.39 | 8,581,600 |
| 15 Mar 2024 | 4.20 | 4.54 | 4.20 | 4.44 | 4.44 | 17,695,300 |
| 14 Mar 2024 | 4.37 | 4.38 | 4.17 | 4.27 | 4.27 | 9,477,900 |
| 13 Mar 2024 | 4.32 | 4.45 | 4.30 | 4.36 | 4.36 | 8,553,900 |
| 12 Mar 2024 | 4.38 | 4.41 | 4.27 | 4.34 | 4.34 | 7,131,900 |
| 11 Mar 2024 | 4.30 | 4.50 | 4.25 | 4.36 | 4.36 | 12,463,000 |
| 08 Mar 2024 | 4.68 | 4.78 | 4.24 | 4.30 | 4.30 | 17,458,800 |
| 07 Mar 2024 | 4.60 | 4.90 | 4.52 | 4.60 | 4.60 | 19,618,800 |
| 06 Mar 2024 | 4.52 | 4.69 | 4.40 | 4.56 | 4.56 | 12,789,200 |
| 05 Mar 2024 | 4.23 | 4.55 | 4.21 | 4.50 | 4.50 | 13,744,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.