AMC - AMC Entertainment Holdings, Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 20234.63004.67004.53004.55004.55009,278,100
01 June 20234.51004.66004.47004.55004.550012,431,000
31 May 20234.58004.61004.38004.50004.500013,375,400
30 May 20234.74004.78004.50004.63004.630013,900,500
26 May 20234.75004.85004.63004.64004.640011,769,900
25 May 20234.93004.93004.62004.70004.700016,884,100
24 May 20235.00005.08004.80004.88004.880017,085,800
23 May 20235.09005.14004.98005.03005.030012,197,300
22 May 20235.03005.21004.96005.12005.120014,009,300
19 May 20235.09005.09004.96005.03005.030010,437,600
18 May 20235.08005.16004.99005.07005.070010,691,500
17 May 20234.97005.15004.87005.10005.100013,937,700
16 May 20235.10005.14004.94004.96004.960011,911,000
15 May 20235.10005.24005.03005.14005.140012,115,100
12 May 20235.27005.32005.08005.20005.200013,330,900
11 May 20235.42005.48005.19005.34005.340013,891,600
10 May 20235.60005.61005.40005.49005.490014,568,400
09 May 20235.81005.95005.53005.54005.540018,772,800
08 May 20235.83006.03005.76005.90005.900017,036,100
05 May 20236.10006.11005.66005.89005.890028,341,000
04 May 20235.84006.05005.72005.92005.920025,007,500
03 May 20235.41005.82005.41005.74005.740025,057,200
02 May 20235.67005.74005.32005.50005.500016,239,700
01 May 20235.53005.69005.38005.65005.650020,341,200
28 Apr 20235.46005.54005.34005.50005.500018,975,600
27 Apr 20235.22005.56005.16005.37005.370021,015,100
26 Apr 20235.18005.32005.05005.19005.190014,275,100
25 Apr 20234.94005.34004.92005.15005.150033,038,200
24 Apr 20234.90005.03004.64004.96004.960022,384,400
21 Apr 20234.94005.07004.91004.99004.990013,973,200
20 Apr 20235.00005.02004.89004.97004.970010,295,800
19 Apr 20234.95005.17004.92005.10005.100012,814,000
18 Apr 20235.23005.23004.98005.05005.050013,732,300
17 Apr 20235.24005.30005.13005.20005.200016,213,100
14 Apr 20235.74005.76004.90005.12005.120035,998,000
13 Apr 20235.48005.66005.39005.46005.460020,485,400
12 Apr 20235.62005.74005.34005.34005.340033,620,800
11 Apr 20235.45005.63005.25005.43005.430036,630,400
10 Apr 20234.77005.37004.74005.24005.240050,575,700
06 Apr 20234.45005.16004.31004.90004.9000101,554,800
05 Apr 20234.07004.09003.94004.05004.050030,657,200
04 Apr 20234.08004.45003.88003.91003.910090,399,500
03 Apr 20234.99005.15004.94005.11005.110033,616,600
31 Mar 20234.91005.06004.87005.01005.010019,003,300
30 Mar 20235.11005.16004.87004.97004.970020,233,500
29 Mar 20235.14005.21004.83005.00005.000028,097,800
28 Mar 20234.51005.50004.46005.15005.150089,811,500
27 Mar 20234.51004.58004.30004.55004.550020,314,400
24 Mar 20234.40004.54004.38004.47004.470010,477,600
23 Mar 20234.44004.68004.34004.47004.470019,451,500
22 Mar 20234.73004.75004.31004.34004.340031,446,600
21 Mar 20234.33004.45004.21004.41004.410020,847,100
20 Mar 20234.25004.38004.14004.27004.270017,581,300
17 Mar 20234.30004.34004.11004.18004.180027,433,600
16 Mar 20234.22004.65004.06004.39004.390027,931,700
15 Mar 20234.53004.61004.15004.21004.210036,323,300
14 Mar 20235.48005.51004.36004.64004.640064,871,300
13 Mar 20235.44005.56005.24005.46005.460015,518,100
10 Mar 20235.56005.62005.30005.38005.380015,574,700
09 Mar 20235.74005.92005.56005.65005.650016,178,500
08 Mar 20236.04006.13005.67005.84005.840019,862,100
07 Mar 20236.23006.35006.00006.01006.010016,229,900
06 Mar 20236.58006.75006.25006.25006.250026,242,800
03 Mar 20236.20006.69006.14006.58006.580034,069,600
02 Mar 20236.24006.37005.90006.10006.100028,191,200
01 Mar 20236.80007.11006.46006.57006.570041,177,400
28 Feb 20237.78008.53007.11007.14007.1400113,458,500
27 Feb 20236.31008.19006.19007.61007.6100122,677,600
24 Feb 20236.13006.24005.99006.20006.200023,398,200
23 Feb 20236.29006.65005.91006.23006.230042,144,300
22 Feb 20236.42006.79006.02006.26006.260068,667,200
21 Feb 20235.47006.20005.44006.10006.100073,513,000
17 Feb 20235.32005.53005.21005.24005.240027,592,400
16 Feb 20235.24005.49005.05005.25005.250032,085,500
15 Feb 20234.56005.27004.53005.17005.170046,423,100
14 Feb 20234.55004.62004.39004.50004.500036,199,200
13 Feb 20234.75004.91004.58004.68004.680026,219,400
10 Feb 20235.21005.21004.64004.90004.900038,670,800
09 Feb 20235.87005.88005.14005.36005.360029,113,300
08 Feb 20236.12006.13005.61005.72005.720031,424,400
07 Feb 20236.94006.96006.05006.18006.180047,411,000
06 Feb 20236.31007.33006.05006.80006.800062,513,900
03 Feb 20236.10006.77006.03006.08006.080052,353,400
02 Feb 20236.28006.45005.93006.08006.080049,690,900
01 Feb 20235.30005.80005.27005.71005.710036,970,900
31 Jan 20235.10005.35005.00005.35005.350021,881,400
30 Jan 20235.28005.34004.95005.01005.010034,116,800
27 Jan 20235.25005.62005.10005.51005.510033,469,600
26 Jan 20235.50005.61005.10005.28005.280021,597,700
25 Jan 20235.43005.47005.28005.33005.330022,975,100
24 Jan 20235.40005.95005.40005.50005.500024,293,900
23 Jan 20235.53005.92005.42005.66005.660034,092,900
20 Jan 20235.53005.81005.45005.52005.520031,271,900
19 Jan 20235.47005.65005.26005.52005.520029,734,900
18 Jan 20236.37006.55005.46005.65005.650062,125,400
17 Jan 20235.37006.17005.06006.07006.070057,607,200
13 Jan 20234.84005.14004.77005.06005.060025,920,300
12 Jan 20235.09005.35004.74005.02005.020041,961,200
11 Jan 20234.43004.98004.31004.92004.920053,995,000
10 Jan 20233.91004.08003.91004.06004.060012,844,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...