Australia markets close in 1 hour 53 minutes

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.05-0.70 (-10.37%)
At close: 04:00PM EST
6.20 +0.15 (+2.48%)
After hours: 07:59PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20226.777.136.006.056.0538,886,500
06 Dec 20227.467.486.686.756.7526,188,100
05 Dec 20228.188.547.417.457.4528,313,400
02 Dec 20228.188.637.928.178.1734,663,500
01 Dec 20227.299.157.218.178.1796,708,500
30 Nov 20227.487.486.967.237.2344,913,800
29 Nov 20227.297.627.087.437.4316,317,800
28 Nov 20227.447.447.127.337.3317,873,200
25 Nov 20227.667.747.507.517.518,287,600
23 Nov 20227.357.997.287.647.6437,509,000
22 Nov 20227.217.517.077.327.3214,591,900
21 Nov 20227.307.567.057.277.2716,892,700
18 Nov 20227.537.847.347.597.5921,498,600
17 Nov 20227.297.427.107.397.3917,120,000
16 Nov 20227.747.807.167.537.5329,929,700
15 Nov 20227.838.197.467.957.9544,349,800
14 Nov 20228.028.357.297.347.3453,083,900
11 Nov 20226.017.285.937.207.2043,612,900
10 Nov 20225.506.275.356.136.1340,052,500
09 Nov 20225.375.395.055.195.1925,711,200
08 Nov 20225.385.625.305.625.6227,189,800
07 Nov 20225.565.615.175.335.3320,037,900
04 Nov 20225.835.855.425.655.6517,995,000
03 Nov 20225.755.855.585.705.7016,543,200
02 Nov 20226.266.335.795.815.8122,112,800
01 Nov 20226.766.856.136.156.1521,354,300
31 Oct 20226.827.256.546.666.6634,859,100
28 Oct 20226.556.706.366.516.5115,668,600
27 Oct 20226.836.936.496.516.5113,873,300
26 Oct 20226.547.116.506.646.6422,177,600
25 Oct 20226.307.006.276.756.7526,798,200
24 Oct 20226.466.556.206.366.3614,363,100
21 Oct 20226.356.576.226.496.4914,944,400
20 Oct 20226.206.586.136.356.3517,309,400
19 Oct 20226.416.506.056.116.1113,666,100
18 Oct 20226.606.806.376.516.5122,041,400
17 Oct 20226.186.486.096.366.3618,580,700
14 Oct 20226.216.355.956.006.0021,898,500
13 Oct 20225.636.285.476.046.0429,565,500
12 Oct 20226.126.245.625.855.8532,491,800
11 Oct 20226.406.486.076.126.1222,621,500
10 Oct 20226.466.936.276.356.3523,392,700
07 Oct 20227.107.106.406.536.5323,436,200
06 Oct 20227.387.627.127.127.1219,345,600
05 Oct 20227.557.557.047.337.3322,699,700
04 Oct 20226.988.136.977.837.8342,548,300
03 Oct 20226.846.956.616.886.8821,499,900
30 Sept 20226.977.286.826.976.9716,557,000
29 Sept 20227.467.616.907.107.1022,502,000
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 20227.728.147.657.997.9919,910,100
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 20229.629.688.988.988.9831,989,600
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 20228.789.178.358.888.8827,614,700
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 July 202214.3114.8714.0414.5614.5618,222,500
28 July 202214.6315.2914.2014.5814.5824,618,700
27 July 202214.2314.5413.8214.4814.4823,192,000
26 July 202214.6614.7313.9414.0314.0321,317,100
25 July 202215.5515.5714.8014.9114.9120,684,400
22 July 202216.7016.8815.2815.5015.5031,469,900
21 July 202217.9018.3716.9517.0017.0039,350,000
20 July 202216.5217.7316.3317.5217.5247,582,900
19 July 202217.4117.8216.2516.3616.3650,521,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...