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:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 4.7400 | 4.9800 | 4.6500 | 4.9800 | 4.9800 | 12,939,700 |
| 05 Sept 2024 | 4.7200 | 4.8300 | 4.6800 | 4.7300 | 4.7300 | 5,400,500 |
| 04 Sept 2024 | 4.6300 | 4.7800 | 4.6100 | 4.7000 | 4.7000 | 5,102,000 |
| 03 Sept 2024 | 4.8300 | 4.8500 | 4.6300 | 4.6300 | 4.6300 | 9,174,400 |
| 30 Aug 2024 | 4.8900 | 4.9200 | 4.7900 | 4.8200 | 4.8200 | 7,669,100 |
| 29 Aug 2024 | 4.9100 | 4.9600 | 4.7600 | 4.8200 | 4.8200 | 7,446,200 |
| 28 Aug 2024 | 4.9900 | 5.0200 | 4.7100 | 4.7400 | 4.7400 | 10,967,600 |
| 27 Aug 2024 | 5.0500 | 5.0900 | 4.9900 | 4.9900 | 4.9900 | 5,803,900 |
| 26 Aug 2024 | 5.0800 | 5.2500 | 5.0400 | 5.0500 | 5.0500 | 12,034,100 |
| 23 Aug 2024 | 4.9600 | 5.0700 | 4.9300 | 5.0500 | 5.0500 | 9,168,500 |
| 22 Aug 2024 | 5.0100 | 5.0500 | 4.9000 | 4.9200 | 4.9200 | 6,460,300 |
| 21 Aug 2024 | 4.9900 | 5.0600 | 4.9800 | 5.0100 | 5.0100 | 5,322,400 |
| 20 Aug 2024 | 5.0000 | 5.0200 | 4.9200 | 5.0000 | 5.0000 | 5,838,300 |
| 19 Aug 2024 | 5.0300 | 5.1000 | 4.9700 | 5.0100 | 5.0100 | 8,796,400 |
| 16 Aug 2024 | 5.1000 | 5.1500 | 4.9800 | 4.9900 | 4.9900 | 9,340,600 |
| 15 Aug 2024 | 5.1400 | 5.1600 | 5.0900 | 5.1300 | 5.1300 | 9,351,800 |
| 14 Aug 2024 | 5.1400 | 5.1800 | 4.9800 | 5.1200 | 5.1200 | 9,934,200 |
| 13 Aug 2024 | 5.0500 | 5.1600 | 5.0100 | 5.1500 | 5.1500 | 7,773,700 |
| 12 Aug 2024 | 5.0500 | 5.1800 | 4.9600 | 5.0400 | 5.0400 | 11,115,900 |
| 09 Aug 2024 | 4.9900 | 5.1600 | 4.9700 | 5.0000 | 5.0000 | 8,433,500 |
| 08 Aug 2024 | 4.8600 | 5.0900 | 4.8400 | 5.0800 | 5.0800 | 10,017,000 |
| 07 Aug 2024 | 5.1200 | 5.2100 | 4.7800 | 4.8200 | 4.8200 | 14,212,300 |
| 06 Aug 2024 | 5.0100 | 5.1600 | 4.9300 | 5.0800 | 5.0800 | 11,281,400 |
| 05 Aug 2024 | 4.4100 | 5.1200 | 4.4100 | 4.9500 | 4.9500 | 20,833,500 |
| 02 Aug 2024 | 4.9900 | 5.0800 | 4.8900 | 4.9400 | 4.9400 | 16,404,400 |
| 01 Aug 2024 | 5.3000 | 5.4400 | 5.1100 | 5.1200 | 5.1200 | 14,201,700 |
| 31 July 2024 | 5.2000 | 5.3900 | 5.1700 | 5.3100 | 5.3100 | 14,787,500 |
| 30 July 2024 | 5.1600 | 5.3400 | 5.1100 | 5.1100 | 5.1100 | 14,632,100 |
| 29 July 2024 | 5.2500 | 5.3000 | 5.1100 | 5.1700 | 5.1700 | 13,690,200 |
| 26 July 2024 | 5.1500 | 5.2900 | 5.1000 | 5.1800 | 5.1800 | 17,755,900 |
| 25 July 2024 | 4.7100 | 5.1800 | 4.6600 | 5.1400 | 5.1400 | 20,827,500 |
| 24 July 2024 | 5.0400 | 5.1000 | 4.5400 | 4.6900 | 4.6900 | 23,990,600 |
| 23 July 2024 | 5.3000 | 5.3200 | 5.0200 | 5.0800 | 5.0800 | 21,909,400 |
| 22 July 2024 | 5.0800 | 5.7600 | 4.8200 | 5.2800 | 5.2800 | 37,944,100 |
| 19 July 2024 | 5.1000 | 5.1300 | 4.9600 | 5.0100 | 5.0100 | 9,392,500 |
| 18 July 2024 | 5.4300 | 5.4600 | 5.0300 | 5.1000 | 5.1000 | 18,044,200 |
| 17 July 2024 | 5.4000 | 5.7100 | 5.3600 | 5.4200 | 5.4200 | 20,459,100 |
| 16 July 2024 | 5.4000 | 5.5400 | 5.3100 | 5.4700 | 5.4700 | 18,243,200 |
| 15 July 2024 | 5.2700 | 5.4200 | 5.2000 | 5.3300 | 5.3300 | 18,449,500 |
| 12 July 2024 | 5.2900 | 5.3500 | 5.1800 | 5.2600 | 5.2600 | 11,742,300 |
| 11 July 2024 | 5.2600 | 5.4400 | 5.1400 | 5.2200 | 5.2200 | 15,559,500 |
| 10 July 2024 | 5.4800 | 5.6200 | 5.1600 | 5.2100 | 5.2100 | 20,709,900 |
| 09 July 2024 | 5.4300 | 5.5700 | 5.2900 | 5.4600 | 5.4600 | 15,747,400 |
| 08 July 2024 | 5.0800 | 5.7300 | 5.0800 | 5.4700 | 5.4700 | 34,771,700 |
| 05 July 2024 | 5.0600 | 5.1600 | 4.9500 | 5.0500 | 5.0500 | 10,995,900 |
| 03 July 2024 | 5.2500 | 5.3300 | 4.9500 | 5.0300 | 5.0300 | 13,782,600 |
| 02 July 2024 | 5.0200 | 5.3600 | 5.0000 | 5.2100 | 5.2100 | 24,162,900 |
| 01 July 2024 | 4.8700 | 5.1700 | 4.8300 | 5.0400 | 5.0400 | 19,104,800 |
| 28 June 2024 | 4.7200 | 4.9900 | 4.6700 | 4.9800 | 4.9800 | 48,889,100 |
| 27 June 2024 | 4.6300 | 4.9000 | 4.6100 | 4.7800 | 4.7800 | 16,376,100 |
| 26 June 2024 | 4.4800 | 4.6900 | 4.3900 | 4.6800 | 4.6800 | 17,566,000 |
| 25 June 2024 | 4.5000 | 4.5400 | 4.3300 | 4.5300 | 4.5300 | 18,788,900 |
| 24 June 2024 | 4.4900 | 4.5800 | 4.4400 | 4.5700 | 4.5700 | 15,029,700 |
| 21 June 2024 | 4.8300 | 4.8700 | 4.4700 | 4.5500 | 4.5500 | 31,059,200 |
| 20 June 2024 | 4.8200 | 4.9800 | 4.7200 | 4.8100 | 4.8100 | 18,315,900 |
| 18 June 2024 | 4.8100 | 5.0700 | 4.7100 | 4.8600 | 4.8600 | 18,998,000 |
| 17 June 2024 | 4.9500 | 5.1800 | 4.7400 | 4.8900 | 4.8900 | 27,869,500 |
| 14 June 2024 | 5.1800 | 5.5300 | 4.8900 | 4.9900 | 4.9900 | 33,427,200 |
| 13 June 2024 | 4.9600 | 5.3900 | 4.9400 | 5.2000 | 5.2000 | 33,608,500 |
| 12 June 2024 | 5.1300 | 5.4500 | 4.8900 | 4.9100 | 4.9100 | 45,701,400 |
| 11 June 2024 | 4.7000 | 5.5000 | 4.6300 | 5.2200 | 5.2200 | 64,375,800 |
| 10 June 2024 | 4.9300 | 4.9800 | 4.5600 | 4.7100 | 4.7100 | 30,729,800 |
| 07 June 2024 | 5.3000 | 5.9400 | 4.7800 | 4.9100 | 4.9100 | 157,290,600 |
| 06 June 2024 | 5.0500 | 5.9600 | 4.9700 | 5.7900 | 5.7900 | 131,091,600 |
| 05 June 2024 | 4.7100 | 5.3100 | 4.6200 | 5.1500 | 5.1500 | 61,745,800 |
| 04 June 2024 | 4.6700 | 4.9100 | 4.5700 | 4.7900 | 4.7900 | 33,712,600 |
| 03 June 2024 | 5.4400 | 5.7000 | 4.6400 | 4.8100 | 4.8100 | 139,690,700 |
| 31 May 2024 | 4.2500 | 4.3900 | 4.1000 | 4.3300 | 4.3300 | 29,705,800 |
| 30 May 2024 | 4.4400 | 4.5000 | 4.2200 | 4.2300 | 4.2300 | 33,054,600 |
| 29 May 2024 | 4.7600 | 4.7800 | 4.4300 | 4.5000 | 4.5000 | 40,969,500 |
| 28 May 2024 | 5.0100 | 5.3700 | 4.6600 | 4.8800 | 4.8800 | 77,858,600 |
| 24 May 2024 | 4.6600 | 4.9500 | 4.6200 | 4.8400 | 4.8400 | 40,451,600 |
| 23 May 2024 | 5.0000 | 5.1800 | 4.5500 | 4.5500 | 4.5500 | 48,253,300 |
| 22 May 2024 | 4.6400 | 5.2300 | 4.4500 | 5.0600 | 5.0600 | 62,877,000 |
| 21 May 2024 | 4.6700 | 5.1100 | 4.6000 | 4.6500 | 4.6500 | 67,250,500 |
| 20 May 2024 | 4.3500 | 4.9300 | 4.3200 | 4.8300 | 4.8300 | 84,265,200 |
| 17 May 2024 | 4.5100 | 4.9800 | 4.3200 | 4.4000 | 4.4000 | 100,445,600 |
| 16 May 2024 | 5.0500 | 5.3000 | 4.6200 | 4.6400 | 4.6400 | 129,501,900 |
| 15 May 2024 | 6.1000 | 6.6000 | 4.7100 | 5.4800 | 5.4800 | 309,600,900 |
| 14 May 2024 | 11.8800 | 11.8800 | 5.8500 | 6.8500 | 6.8500 | 634,246,600 |
| 13 May 2024 | 3.5200 | 5.8800 | 3.1600 | 5.1900 | 5.1900 | 522,639,600 |
| 10 May 2024 | 3.0600 | 3.1900 | 2.9000 | 2.9100 | 2.9100 | 24,069,800 |
| 09 May 2024 | 3.0200 | 3.1800 | 2.9100 | 3.0500 | 3.0500 | 33,694,700 |
| 08 May 2024 | 3.1500 | 3.2700 | 3.0700 | 3.1900 | 3.1900 | 26,939,000 |
| 07 May 2024 | 3.2700 | 3.2700 | 3.0600 | 3.1900 | 3.1900 | 24,452,700 |
| 06 May 2024 | 3.2600 | 3.4400 | 3.0400 | 3.2900 | 3.2900 | 41,059,300 |
| 03 May 2024 | 3.1500 | 3.3900 | 3.1200 | 3.3000 | 3.3000 | 35,844,100 |
| 02 May 2024 | 3.0400 | 3.2200 | 2.9700 | 3.1300 | 3.1300 | 16,254,100 |
| 01 May 2024 | 2.9200 | 3.0700 | 2.8400 | 2.9700 | 2.9700 | 14,782,600 |
| 30 Apr 2024 | 3.0200 | 3.0300 | 2.9200 | 2.9300 | 2.9300 | 9,370,200 |
| 29 Apr 2024 | 3.3300 | 3.3500 | 2.9600 | 3.0300 | 3.0300 | 24,134,000 |
| 26 Apr 2024 | 3.2800 | 3.4900 | 3.2200 | 3.4100 | 3.4100 | 15,423,900 |
| 25 Apr 2024 | 3.1500 | 3.2800 | 3.1000 | 3.2800 | 3.2800 | 13,258,800 |
| 24 Apr 2024 | 3.3800 | 3.5000 | 3.1700 | 3.2800 | 3.2800 | 13,666,600 |
| 23 Apr 2024 | 3.4000 | 3.5500 | 3.3600 | 3.3900 | 3.3900 | 16,326,100 |
| 22 Apr 2024 | 3.2000 | 3.4900 | 3.0000 | 3.4200 | 3.4200 | 26,989,500 |
| 19 Apr 2024 | 2.8900 | 3.3000 | 2.8300 | 3.1600 | 3.1600 | 28,450,500 |
| 18 Apr 2024 | 2.9900 | 3.0000 | 2.7600 | 2.9200 | 2.9200 | 13,960,300 |
| 17 Apr 2024 | 2.9400 | 3.0300 | 2.8200 | 2.9800 | 2.9800 | 26,016,400 |
| 16 Apr 2024 | 2.4400 | 2.8900 | 2.3800 | 2.7200 | 2.7200 | 31,338,600 |
| *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.