AMC Entertainment Holdings, Inc. (AMC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | 13,871,400 |
| 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 July 2023 | 46.60 | 50.80 | 46.40 | 49.70 | 49.70 | 3,717,620 |
| 28 July 2023 | 46.60 | 46.70 | 45.20 | 46.40 | 46.40 | 2,481,300 |
| 27 July 2023 | 51.10 | 51.50 | 45.10 | 45.20 | 45.20 | 4,240,850 |
| 26 July 2023 | 51.50 | 52.50 | 49.10 | 50.70 | 50.70 | 3,119,770 |
| 25 July 2023 | 53.60 | 54.80 | 50.30 | 51.20 | 51.20 | 5,840,460 |
| 24 July 2023 | 58.40 | 62.30 | 48.70 | 58.50 | 58.50 | 25,691,880 |
| 21 July 2023 | 43.40 | 44.80 | 42.90 | 44.00 | 44.00 | 8,521,020 |
| 20 July 2023 | 43.30 | 43.70 | 42.30 | 43.30 | 43.30 | 1,989,100 |
| 19 July 2023 | 43.50 | 44.00 | 42.80 | 43.70 | 43.70 | 2,019,830 |
| 18 July 2023 | 43.50 | 45.40 | 42.70 | 43.10 | 43.10 | 1,842,760 |
| 17 July 2023 | 43.40 | 43.90 | 42.70 | 43.70 | 43.70 | 1,232,720 |
| 14 July 2023 | 45.50 | 45.70 | 43.00 | 43.30 | 43.30 | 1,739,560 |
| 13 July 2023 | 44.30 | 45.20 | 43.90 | 44.40 | 44.40 | 2,139,150 |
| 12 July 2023 | 44.30 | 44.70 | 43.50 | 44.00 | 44.00 | 1,884,760 |
| 11 July 2023 | 43.00 | 44.40 | 42.50 | 43.90 | 43.90 | 2,329,400 |
| 10 July 2023 | 41.80 | 42.90 | 41.70 | 42.40 | 42.40 | 2,346,770 |
| 07 July 2023 | 43.10 | 43.60 | 42.00 | 42.00 | 42.00 | 1,549,880 |
| 06 July 2023 | 42.20 | 43.30 | 41.90 | 42.90 | 42.90 | 2,065,760 |
| 05 July 2023 | 44.40 | 44.40 | 42.20 | 42.50 | 42.50 | 2,046,840 |
| 03 July 2023 | 43.90 | 46.00 | 43.20 | 44.40 | 44.40 | 1,608,420 |
| 30 June 2023 | 43.30 | 44.00 | 42.50 | 44.00 | 44.00 | 1,735,520 |
| 29 June 2023 | 43.60 | 44.30 | 41.80 | 44.20 | 44.20 | 2,828,460 |
| 28 June 2023 | 40.90 | 45.50 | 40.80 | 44.10 | 44.10 | 2,606,440 |
| 27 June 2023 | 40.80 | 41.50 | 40.10 | 41.00 | 41.00 | 1,594,270 |
| 26 June 2023 | 40.80 | 41.30 | 40.10 | 40.30 | 40.30 | 1,410,250 |
| 23 June 2023 | 41.20 | 41.50 | 40.10 | 40.10 | 40.10 | 1,457,570 |
| 22 June 2023 | 42.50 | 42.80 | 40.70 | 41.70 | 41.70 | 3,834,310 |
| 21 June 2023 | 46.00 | 46.40 | 45.00 | 45.30 | 45.30 | 1,302,690 |
| 20 June 2023 | 46.90 | 47.30 | 44.90 | 45.90 | 45.90 | 1,645,020 |
| 16 June 2023 | 48.20 | 48.30 | 46.70 | 47.00 | 47.00 | 1,876,430 |
| 15 June 2023 | 48.50 | 48.50 | 46.80 | 47.60 | 47.60 | 1,610,360 |
| 14 June 2023 | 50.70 | 50.80 | 48.20 | 49.00 | 49.00 | 1,554,870 |
| 13 June 2023 | 48.60 | 51.50 | 48.20 | 50.00 | 50.00 | 2,560,280 |
| 12 June 2023 | 47.80 | 48.80 | 47.40 | 47.90 | 47.90 | 1,032,150 |
| 09 June 2023 | 46.50 | 48.20 | 46.50 | 47.70 | 47.70 | 1,485,530 |
| 08 June 2023 | 46.70 | 47.30 | 45.20 | 46.80 | 46.80 | 1,571,480 |
| 07 June 2023 | 47.60 | 47.60 | 46.10 | 47.30 | 47.30 | 1,514,850 |
| 06 June 2023 | 45.90 | 47.70 | 45.50 | 46.40 | 46.40 | 1,513,500 |
| 05 June 2023 | 46.50 | 46.70 | 45.50 | 46.30 | 46.30 | 771,720 |
| 02 June 2023 | 46.30 | 46.70 | 45.30 | 45.50 | 45.50 | 947,790 |
| 01 June 2023 | 45.10 | 46.60 | 44.70 | 45.50 | 45.50 | 1,243,100 |
| 31 May 2023 | 45.80 | 46.10 | 43.80 | 45.00 | 45.00 | 1,337,540 |
| 30 May 2023 | 47.40 | 47.80 | 45.00 | 46.30 | 46.30 | 1,390,050 |
| 26 May 2023 | 47.50 | 48.50 | 46.30 | 46.40 | 46.40 | 1,176,990 |
| 25 May 2023 | 49.30 | 49.30 | 46.20 | 47.00 | 47.00 | 1,688,410 |
| 24 May 2023 | 50.00 | 50.80 | 48.00 | 48.80 | 48.80 | 1,708,580 |
| 23 May 2023 | 50.90 | 51.40 | 49.80 | 50.30 | 50.30 | 1,219,730 |
| 22 May 2023 | 50.30 | 52.10 | 49.60 | 51.20 | 51.20 | 1,400,930 |
| 19 May 2023 | 50.90 | 50.90 | 49.60 | 50.30 | 50.30 | 1,068,200 |
| 18 May 2023 | 50.80 | 51.60 | 49.90 | 50.70 | 50.70 | 1,069,150 |
| 17 May 2023 | 49.70 | 51.50 | 48.70 | 51.00 | 51.00 | 1,393,770 |
| 16 May 2023 | 51.00 | 51.40 | 49.40 | 49.60 | 49.60 | 1,191,100 |
| 15 May 2023 | 51.00 | 52.40 | 50.30 | 51.40 | 51.40 | 1,211,510 |
| 12 May 2023 | 52.70 | 53.20 | 50.80 | 52.00 | 52.00 | 1,339,470 |
| 11 May 2023 | 54.20 | 54.80 | 51.90 | 53.40 | 53.40 | 1,389,160 |
| 10 May 2023 | 56.00 | 56.10 | 54.00 | 54.90 | 54.90 | 1,456,840 |
| *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.
