Australia markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.5700-0.0900 (-1.93%)
At close: 04:00PM EST
4.6100 +0.04 (+0.88%)
Pre-market: 05:00AM EST
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20244.59004.82004.51004.57004.57008,092,000
20 Feb 20244.76004.81004.55004.66004.66009,115,700
16 Feb 20244.77004.95004.62004.83004.830010,204,400
15 Feb 20244.80005.05004.76004.89004.890012,504,600
14 Feb 20244.62004.87004.47004.80004.800013,270,800
13 Feb 20244.37004.68004.26004.49004.490012,040,700
12 Feb 20244.38004.72004.31004.56004.560015,646,900
09 Feb 20244.15004.49004.10004.38004.380019,574,100
08 Feb 20243.98004.16003.94004.09004.090010,763,900
07 Feb 20244.08004.08003.84003.94003.940013,338,800
06 Feb 20243.65004.16003.59004.07004.070020,639,700
05 Feb 20243.97003.98003.60003.67003.670019,878,600
02 Feb 20244.04004.06003.93004.01004.010012,845,900
01 Feb 20244.10004.15004.02004.06004.060010,616,900
31 Jan 20244.12004.32004.03004.05004.050014,591,600
30 Jan 20244.23004.23004.08004.11004.11008,874,400
29 Jan 20244.11004.27003.98004.27004.270010,971,900
26 Jan 20244.12004.26004.06004.07004.070011,295,600
25 Jan 20244.13004.23004.07004.08004.080011,252,900
24 Jan 20244.40004.44004.11004.13004.130011,173,100
23 Jan 20244.53004.72004.33004.33004.330012,718,300
22 Jan 20244.60004.81004.43004.48004.480014,325,900
19 Jan 20244.50004.53004.30004.51004.510011,156,800
18 Jan 20244.15004.44004.08004.43004.430017,690,000
17 Jan 20244.07004.26004.01004.11004.110015,468,000
16 Jan 20244.54004.54004.13004.21004.210017,837,000
12 Jan 20244.67004.79004.47004.56004.560014,390,800
11 Jan 20244.86004.87004.64004.70004.700013,427,900
10 Jan 20245.05005.05004.71004.91004.910022,955,000
09 Jan 20245.24005.30005.03005.04005.040013,134,200
08 Jan 20245.14005.42005.09005.29005.290014,387,800
05 Jan 20245.26005.28005.08005.17005.170016,168,600
04 Jan 20245.56005.60005.25005.30005.300022,982,900
03 Jan 20246.05006.07005.55005.58005.580029,667,200
02 Jan 20246.09006.33006.01006.11006.110013,559,500
29 Dec 20236.20006.23006.06006.12006.120015,062,400
28 Dec 20236.18006.50006.14006.21006.210018,490,600
27 Dec 20236.11006.26006.04006.16006.160011,129,300
26 Dec 20236.08006.19005.96006.11006.110013,107,000
22 Dec 20236.05006.20005.96006.10006.100015,721,300
21 Dec 20236.33006.38005.93006.07006.070028,731,800
20 Dec 20236.69006.70006.17006.17006.170026,820,100
19 Dec 20236.78006.82006.63006.74006.740016,633,600
18 Dec 20236.66006.84006.47006.74006.740017,455,500
15 Dec 20236.79006.81006.62006.65006.650036,585,800
14 Dec 20236.94007.22006.67006.71006.710028,592,900
13 Dec 20236.77006.92006.50006.81006.810021,774,800
12 Dec 20237.14007.15006.70006.72006.720016,793,900
11 Dec 20236.86007.12006.73007.11007.110014,619,100
08 Dec 20236.82007.04006.79006.93006.930011,900,000
07 Dec 20236.79006.92006.71006.82006.820011,599,400
06 Dec 20237.07007.15006.77006.79006.790017,025,000
05 Dec 20237.42007.45006.88007.02007.020021,060,400
04 Dec 20236.87007.54006.81007.49007.490030,553,700
01 Dec 20236.66006.99006.53006.86006.860023,986,200
30 Nov 20237.15007.18006.64006.65006.650020,347,100
29 Nov 20236.95007.34006.86007.17007.170032,449,100
28 Nov 20236.73006.80006.53006.70006.700017,932,100
27 Nov 20236.88006.89006.67006.80006.800011,484,300
24 Nov 20236.97007.03006.82006.90006.90008,594,100
22 Nov 20236.72007.11006.60006.99006.990018,437,000
21 Nov 20237.07007.09006.52006.65006.650026,428,300
20 Nov 20237.50007.52007.15007.16007.160013,311,800
17 Nov 20237.42007.50007.26007.43007.430013,161,900
16 Nov 20237.84007.85007.36007.39007.390019,837,100
15 Nov 20238.18008.30007.77007.89007.890020,265,500
14 Nov 20238.18008.25007.78008.07008.070020,005,200
13 Nov 20237.95007.96007.61007.90007.900017,230,500
10 Nov 20238.42008.45007.84008.01008.010029,092,200
09 Nov 20238.18009.37008.02008.71008.710063,400,600
08 Nov 202310.300010.36009.960010.090010.090019,309,400
07 Nov 202310.980011.030010.110010.220010.220016,037,800
06 Nov 202311.000011.430010.760010.950010.950020,742,400
03 Nov 202310.640011.300010.530010.720010.720022,510,900
02 Nov 202310.220010.670010.210010.490010.490014,482,100
01 Nov 202310.760010.800010.010010.030010.030014,634,300
31 Oct 202310.000010.69009.960010.680010.680018,157,000
30 Oct 20239.290010.01009.24009.96009.960016,581,400
27 Oct 20239.27009.66009.13009.15009.150013,892,300
26 Oct 20239.34009.47009.08009.23009.230012,472,800
25 Oct 20239.42009.54009.08009.28009.280012,729,100
24 Oct 20239.34009.96009.19009.33009.330015,333,400
23 Oct 20239.37009.62008.91009.16009.160017,172,900
20 Oct 20239.13009.70009.00009.08009.080013,767,100
19 Oct 20239.30009.83008.97009.36009.360018,145,600
18 Oct 20239.820010.22009.16009.16009.160017,228,600
17 Oct 20239.170010.26009.15009.86009.860023,503,200
16 Oct 20239.23009.54008.96009.33009.330019,021,200
13 Oct 202310.740010.84009.34009.50009.500031,240,000
12 Oct 202310.640011.170010.210011.000011.000031,698,600
11 Oct 202310.000010.52009.810010.420010.420023,782,900
10 Oct 20239.910010.38009.62009.92009.920027,390,100
09 Oct 20239.11009.86009.06009.82009.820026,758,500
06 Oct 20238.26009.43008.21009.26009.260035,555,200
05 Oct 20238.25008.83008.15008.30008.300020,160,600
04 Oct 20237.88008.50007.73008.34008.340018,725,900
03 Oct 20238.11008.28007.84007.85007.850011,379,800
02 Oct 20238.06008.40007.77008.15008.150017,438,900
29 Sept 20237.84008.31007.84007.99007.990017,716,500
28 Sept 20237.50007.79007.31007.79007.790015,141,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...