Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AMC Entertainment Holdings (NY: AMC )

4.760 +0.050 (+1.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 6.326 6.326 6.010 6.160 1,135,471 +0.04(+0.58%)
Jul 30, 2014 6.162 6.192 6.067 6.124 566,162 -0.02(-0.31%)
Jul 29, 2014 6.277 6.334 6.138 6.143 353,858 -0.14(-2.17%)
Jul 28, 2014 6.252 6.300 6.143 6.279 399,982 +0.02(+0.30%)
Jul 25, 2014 6.105 6.274 6.105 6.260 642,260 +0.11(+1.81%)
Jul 24, 2014 6.171 6.195 6.119 6.149 293,720 +0.00(+0.00%)
Jul 23, 2014 6.225 6.230 6.138 6.149 156,671 -0.07(-1.05%)
Jul 22, 2014 6.181 6.230 6.094 6.214 482,684 +0.05(+0.84%)
Jul 21, 2014 6.113 6.187 6.043 6.162 554,254 +0.03(+0.53%)
Jul 18, 2014 6.103 6.194 6.026 6.130 1,025,618 +0.02(+0.31%)
Jul 17, 2014 6.037 6.143 6.018 6.111 851,741 +0.05(+0.76%)
Jul 16, 2014 6.097 6.162 6.013 6.064 1,199,226 -0.02(-0.36%)
Jul 15, 2014 6.258 6.300 6.059 6.086 476,656 -0.19(-2.99%)
Jul 14, 2014 6.383 6.427 6.255 6.274 371,864 -0.06(-0.95%)
Jul 11, 2014 6.334 6.386 6.285 6.334 329,320 -0.02(-0.26%)
Jul 10, 2014 6.323 6.372 6.262 6.350 636,772 -0.08(-1.31%)
Jul 09, 2014 6.418 6.481 6.386 6.434 384,276 +0.02(+0.25%)
Jul 08, 2014 6.532 6.551 6.318 6.418 453,185 -0.13(-1.99%)
Jul 07, 2014 6.734 6.734 6.541 6.549 541,070 -0.15(-2.27%)
Jul 03, 2014 6.745 6.701 6.701 6.701 199,947 -0.03(-0.48%)
Jul 02, 2014 6.649 6.747 6.639 6.734 276,651 +0.08(+1.14%)
Jul 01, 2014 6.785 6.802 6.644 6.658 913,618 -0.11(-1.61%)
Jun 30, 2014 6.682 6.788 6.647 6.766 452,314 +0.07(+1.06%)
Jun 27, 2014 6.636 6.726 6.598 6.696 1,317,302 +0.02(+0.29%)
Jun 26, 2014 6.641 6.693 6.576 6.677 155,613 +0.03(+0.41%)
Jun 25, 2014 6.562 6.652 6.530 6.649 337,605 +0.05(+0.83%)
Jun 24, 2014 6.573 6.704 6.544 6.595 315,909 +0.02(+0.29%)
Jun 23, 2014 6.707 6.707 6.565 6.576 685,403 -0.12(-1.79%)
Jun 20, 2014 6.726 6.745 6.624 6.696 709,224 -0.01(-0.16%)
Jun 19, 2014 6.639 6.739 6.609 6.707 525,710 +0.07(+1.02%)
Jun 18, 2014 6.505 6.639 6.443 6.639 447,638 +0.13(+2.05%)
Jun 17, 2014 6.590 6.658 6.492 6.505 1,050,754 -0.10(-1.52%)
Jun 16, 2014 6.595 6.666 6.571 6.606 779,459 +0.02(+0.25%)
Jun 13, 2014 6.557 6.674 6.500 6.590 716,266 +0.05(+0.71%)
Jun 12, 2014 6.562 6.592 6.441 6.543 438,439 -0.02(-0.29%)
Jun 11, 2014 6.581 6.701 6.519 6.562 378,407 -0.02(-0.29%)
Jun 10, 2014 6.584 6.590 6.498 6.581 381,648 +0.05(+0.79%)
Jun 06, 2014 6.288 6.326 6.260 6.530 1,525,746 +0.29(+4.58%)
Jun 05, 2014 6.157 6.258 6.045 6.244 495,210 +0.11(+1.77%)
Jun 04, 2014 6.092 6.258 6.062 6.135 675,244 -0.00(-0.04%)
Jun 03, 2014 6.135 6.171 6.029 6.138 3,231,093 -0.01(-0.22%)
Jun 02, 2014 6.075 6.228 5.991 6.152 949,009 -0.02(-0.26%)
May 30, 2014 6.176 6.274 6.157 6.168 887,489 +0.01(+0.13%)
May 29, 2014 6.258 6.282 6.138 6.160 1,131,082 -0.10(-1.57%)
May 28, 2014 6.307 6.323 6.092 6.258 706,004 -0.05(-0.86%)
May 27, 2014 6.288 6.386 6.274 6.312 640,760 +0.17(+2.79%)
May 23, 2014 6.111 6.141 6.141 6.141 342,556 +0.02(+0.36%)
May 22, 2014 5.999 6.119 5.991 6.119 230,097 +0.11(+1.86%)
May 21, 2014 5.986 6.097 5.986 6.007 557,017 +0.03(+0.55%)
May 20, 2014 5.983 6.007 5.922 5.975 590,983 +0.00(+0.00%)
May 19, 2014 5.782 5.999 5.766 5.975 574,752 +0.19(+3.24%)
May 16, 2014 5.825 5.836 5.749 5.787 964,612 -0.05(-0.89%)
May 15, 2014 5.795 5.885 5.782 5.839 717,986 +0.01(+0.14%)
May 14, 2014 5.855 5.890 5.795 5.830 496,302 -0.06(-1.06%)
May 13, 2014 5.866 5.926 5.779 5.893 400,147 +0.01(+0.23%)
May 12, 2014 5.762 5.907 5.714 5.879 697,138 +0.13(+2.22%)
May 09, 2014 5.779 5.798 5.711 5.752 744,291 -0.05(-0.80%)
May 08, 2014 5.967 6.051 5.746 5.798 724,308 -0.19(-3.22%)
May 07, 2014 6.051 6.122 5.904 5.991 749,709 -0.05(-0.81%)
May 06, 2014 6.195 6.228 6.018 6.040 876,407 -0.19(-3.01%)
May 05, 2014 6.413 6.443 6.203 6.228 702,472 -0.23(-3.58%)
May 02, 2014 6.524 6.688 6.429 6.459 1,271,777 -0.07(-1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.