AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.2800 | 3.4900 | 3.2200 | 3.4500 | 3.4500 | 10,632,320 |
| 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 |
| 15 Apr 2024 | 2.6700 | 2.6800 | 2.4600 | 2.4700 | 2.4700 | 16,163,200 |
| 12 Apr 2024 | 2.7600 | 2.7800 | 2.6100 | 2.6500 | 2.6500 | 16,611,200 |
| 11 Apr 2024 | 2.8900 | 2.8900 | 2.7300 | 2.8000 | 2.8000 | 15,594,600 |
| 10 Apr 2024 | 2.9000 | 2.9100 | 2.7700 | 2.8300 | 2.8300 | 16,257,100 |
| 09 Apr 2024 | 2.9700 | 3.0200 | 2.9500 | 2.9700 | 2.9700 | 9,334,000 |
| 08 Apr 2024 | 3.0400 | 3.0500 | 2.9500 | 2.9500 | 2.9500 | 9,716,600 |
| 05 Apr 2024 | 3.0100 | 3.0500 | 2.9500 | 3.0100 | 3.0100 | 11,267,600 |
| 04 Apr 2024 | 3.0200 | 3.1500 | 2.9800 | 3.0000 | 3.0000 | 16,686,800 |
| 03 Apr 2024 | 3.1200 | 3.1200 | 2.9400 | 3.0200 | 3.0200 | 22,202,900 |
| 02 Apr 2024 | 3.1800 | 3.2100 | 3.0600 | 3.1000 | 3.1000 | 19,707,400 |
| 01 Apr 2024 | 3.7400 | 3.7700 | 3.1200 | 3.1400 | 3.1400 | 46,101,700 |
| 28 Mar 2024 | 3.8400 | 3.9600 | 3.6500 | 3.7200 | 3.7200 | 44,200,800 |
| 27 Mar 2024 | 4.1300 | 4.3700 | 4.0700 | 4.3400 | 4.3400 | 12,992,400 |
| 26 Mar 2024 | 4.1400 | 4.3000 | 4.0600 | 4.0700 | 4.0700 | 13,948,700 |
| 25 Mar 2024 | 4.1100 | 4.2400 | 4.0600 | 4.0900 | 4.0900 | 8,252,200 |
| 22 Mar 2024 | 4.1700 | 4.1800 | 4.0600 | 4.0800 | 4.0800 | 7,275,400 |
| 21 Mar 2024 | 4.2500 | 4.3000 | 4.1500 | 4.2000 | 4.2000 | 7,592,100 |
| 20 Mar 2024 | 4.2500 | 4.2800 | 4.1500 | 4.2500 | 4.2500 | 8,398,300 |
| 19 Mar 2024 | 4.3500 | 4.4100 | 4.2400 | 4.2700 | 4.2700 | 8,181,200 |
| 18 Mar 2024 | 4.4300 | 4.4900 | 4.3600 | 4.3900 | 4.3900 | 8,581,600 |
| 15 Mar 2024 | 4.2000 | 4.5400 | 4.2000 | 4.4400 | 4.4400 | 17,695,300 |
| 14 Mar 2024 | 4.3700 | 4.3800 | 4.1700 | 4.2700 | 4.2700 | 9,477,900 |
| 13 Mar 2024 | 4.3200 | 4.4500 | 4.3000 | 4.3600 | 4.3600 | 8,553,900 |
| 12 Mar 2024 | 4.3800 | 4.4100 | 4.2700 | 4.3400 | 4.3400 | 7,131,900 |
| 11 Mar 2024 | 4.3000 | 4.5000 | 4.2500 | 4.3600 | 4.3600 | 12,463,000 |
| 08 Mar 2024 | 4.6800 | 4.7800 | 4.2400 | 4.3000 | 4.3000 | 17,458,800 |
| 07 Mar 2024 | 4.6000 | 4.9000 | 4.5200 | 4.6000 | 4.6000 | 19,618,800 |
| 06 Mar 2024 | 4.5200 | 4.6900 | 4.4000 | 4.5600 | 4.5600 | 12,789,200 |
| 05 Mar 2024 | 4.2300 | 4.5500 | 4.2100 | 4.5000 | 4.5000 | 13,744,900 |
| 04 Mar 2024 | 4.3600 | 4.3900 | 4.1200 | 4.3200 | 4.3200 | 14,610,500 |
| 01 Mar 2024 | 4.3400 | 4.5000 | 4.2300 | 4.3600 | 4.3600 | 12,611,400 |
| 29 Feb 2024 | 4.4600 | 4.7500 | 4.2200 | 4.3200 | 4.3200 | 28,656,100 |
| 28 Feb 2024 | 4.9300 | 5.1000 | 4.7500 | 4.9900 | 4.9900 | 28,664,100 |
| 27 Feb 2024 | 4.4900 | 4.8500 | 4.4900 | 4.8100 | 4.8100 | 17,026,500 |
| 26 Feb 2024 | 4.4600 | 4.6100 | 4.3700 | 4.4500 | 4.4500 | 10,444,100 |
| 23 Feb 2024 | 4.3900 | 4.5400 | 4.2800 | 4.4400 | 4.4400 | 9,598,600 |
| 22 Feb 2024 | 4.6600 | 4.6900 | 4.3600 | 4.4200 | 4.4200 | 9,668,400 |
| 21 Feb 2024 | 4.5900 | 4.8200 | 4.5100 | 4.5700 | 4.5700 | 8,125,600 |
| 20 Feb 2024 | 4.7600 | 4.8100 | 4.5500 | 4.6600 | 4.6600 | 9,115,700 |
| 16 Feb 2024 | 4.7700 | 4.9500 | 4.6200 | 4.8300 | 4.8300 | 10,204,400 |
| 15 Feb 2024 | 4.8000 | 5.0500 | 4.7600 | 4.8900 | 4.8900 | 12,504,600 |
| 14 Feb 2024 | 4.6200 | 4.8700 | 4.4700 | 4.8000 | 4.8000 | 13,270,800 |
| 13 Feb 2024 | 4.3700 | 4.6800 | 4.2600 | 4.4900 | 4.4900 | 12,040,700 |
| 12 Feb 2024 | 4.3800 | 4.7200 | 4.3100 | 4.5600 | 4.5600 | 15,646,900 |
| 09 Feb 2024 | 4.1500 | 4.4900 | 4.1000 | 4.3800 | 4.3800 | 19,574,100 |
| 08 Feb 2024 | 3.9800 | 4.1600 | 3.9400 | 4.0900 | 4.0900 | 10,763,900 |
| 07 Feb 2024 | 4.0800 | 4.0800 | 3.8400 | 3.9400 | 3.9400 | 13,338,800 |
| 06 Feb 2024 | 3.6500 | 4.1600 | 3.5900 | 4.0700 | 4.0700 | 20,639,700 |
| 05 Feb 2024 | 3.9700 | 3.9800 | 3.6000 | 3.6700 | 3.6700 | 19,878,600 |
| 02 Feb 2024 | 4.0400 | 4.0600 | 3.9300 | 4.0100 | 4.0100 | 12,845,900 |
| 01 Feb 2024 | 4.1000 | 4.1500 | 4.0200 | 4.0600 | 4.0600 | 10,616,900 |
| 31 Jan 2024 | 4.1200 | 4.3200 | 4.0300 | 4.0500 | 4.0500 | 14,591,600 |
| 30 Jan 2024 | 4.2300 | 4.2300 | 4.0800 | 4.1100 | 4.1100 | 8,874,400 |
| 29 Jan 2024 | 4.1100 | 4.2700 | 3.9800 | 4.2700 | 4.2700 | 10,971,900 |
| 26 Jan 2024 | 4.1200 | 4.2600 | 4.0600 | 4.0700 | 4.0700 | 11,295,600 |
| 25 Jan 2024 | 4.1300 | 4.2300 | 4.0700 | 4.0800 | 4.0800 | 11,252,900 |
| 24 Jan 2024 | 4.4000 | 4.4400 | 4.1100 | 4.1300 | 4.1300 | 11,173,100 |
| 23 Jan 2024 | 4.5300 | 4.7200 | 4.3300 | 4.3300 | 4.3300 | 12,718,300 |
| 22 Jan 2024 | 4.6000 | 4.8100 | 4.4300 | 4.4800 | 4.4800 | 14,325,900 |
| 19 Jan 2024 | 4.5000 | 4.5300 | 4.3000 | 4.5100 | 4.5100 | 11,156,800 |
| 18 Jan 2024 | 4.1500 | 4.4400 | 4.0800 | 4.4300 | 4.4300 | 17,690,000 |
| 17 Jan 2024 | 4.0700 | 4.2600 | 4.0100 | 4.1100 | 4.1100 | 15,468,000 |
| 16 Jan 2024 | 4.5400 | 4.5400 | 4.1300 | 4.2100 | 4.2100 | 17,837,000 |
| 12 Jan 2024 | 4.6700 | 4.7900 | 4.4700 | 4.5600 | 4.5600 | 14,390,800 |
| 11 Jan 2024 | 4.8600 | 4.8700 | 4.6400 | 4.7000 | 4.7000 | 13,427,900 |
| 10 Jan 2024 | 5.0500 | 5.0500 | 4.7100 | 4.9100 | 4.9100 | 22,955,000 |
| 09 Jan 2024 | 5.2400 | 5.3000 | 5.0300 | 5.0400 | 5.0400 | 13,134,200 |
| 08 Jan 2024 | 5.1400 | 5.4200 | 5.0900 | 5.2900 | 5.2900 | 14,387,800 |
| 05 Jan 2024 | 5.2600 | 5.2800 | 5.0800 | 5.1700 | 5.1700 | 16,168,600 |
| 04 Jan 2024 | 5.5600 | 5.6000 | 5.2500 | 5.3000 | 5.3000 | 22,982,900 |
| 03 Jan 2024 | 6.0500 | 6.0700 | 5.5500 | 5.5800 | 5.5800 | 29,667,200 |
| 02 Jan 2024 | 6.0900 | 6.3300 | 6.0100 | 6.1100 | 6.1100 | 13,559,500 |
| 29 Dec 2023 | 6.2000 | 6.2300 | 6.0600 | 6.1200 | 6.1200 | 15,062,400 |
| 28 Dec 2023 | 6.1800 | 6.5000 | 6.1400 | 6.2100 | 6.2100 | 18,490,600 |
| 27 Dec 2023 | 6.1100 | 6.2600 | 6.0400 | 6.1600 | 6.1600 | 11,129,300 |
| 26 Dec 2023 | 6.0800 | 6.1900 | 5.9600 | 6.1100 | 6.1100 | 13,107,000 |
| 22 Dec 2023 | 6.0500 | 6.2000 | 5.9600 | 6.1000 | 6.1000 | 15,721,300 |
| 21 Dec 2023 | 6.3300 | 6.3800 | 5.9300 | 6.0700 | 6.0700 | 28,731,800 |
| 20 Dec 2023 | 6.6900 | 6.7000 | 6.1700 | 6.1700 | 6.1700 | 26,820,100 |
| 19 Dec 2023 | 6.7800 | 6.8200 | 6.6300 | 6.7400 | 6.7400 | 16,633,600 |
| 18 Dec 2023 | 6.6600 | 6.8400 | 6.4700 | 6.7400 | 6.7400 | 17,455,500 |
| 15 Dec 2023 | 6.7900 | 6.8100 | 6.6200 | 6.6500 | 6.6500 | 36,585,800 |
| 14 Dec 2023 | 6.9400 | 7.2200 | 6.6700 | 6.7100 | 6.7100 | 28,592,900 |
| 13 Dec 2023 | 6.7700 | 6.9200 | 6.5000 | 6.8100 | 6.8100 | 21,774,800 |
| 12 Dec 2023 | 7.1400 | 7.1500 | 6.7000 | 6.7200 | 6.7200 | 16,793,900 |
| 11 Dec 2023 | 6.8600 | 7.1200 | 6.7300 | 7.1100 | 7.1100 | 14,619,100 |
| 08 Dec 2023 | 6.8200 | 7.0400 | 6.7900 | 6.9300 | 6.9300 | 11,900,000 |
| 07 Dec 2023 | 6.7900 | 6.9200 | 6.7100 | 6.8200 | 6.8200 | 11,599,400 |
| 06 Dec 2023 | 7.0700 | 7.1500 | 6.7700 | 6.7900 | 6.7900 | 17,025,000 |
| 05 Dec 2023 | 7.4200 | 7.4500 | 6.8800 | 7.0200 | 7.0200 | 21,060,400 |
| 04 Dec 2023 | 6.8700 | 7.5400 | 6.8100 | 7.4900 | 7.4900 | 30,553,700 |
| *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.