Singapore markets open in 8 hours 44 minutes

AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.5099-0.0401 (-0.88%)
As of 12:16PM EDT. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20244.49004.58004.44004.50994.50998,055,395
21 Jun 20244.83004.87004.47004.55004.550030,584,800
20 Jun 20244.82004.98004.72004.81004.810018,315,900
18 Jun 20244.81005.07004.71004.86004.860018,998,000
17 Jun 20244.95005.18004.74004.89004.890027,869,500
14 Jun 20245.18005.53004.89004.99004.990033,427,200
13 Jun 20244.96005.39004.94005.20005.200033,608,500
12 Jun 20245.13005.45004.89004.91004.910045,701,400
11 Jun 20244.70005.50004.63005.22005.220064,375,800
10 Jun 20244.93004.98004.56004.71004.710030,729,800
07 Jun 20245.30005.94004.78004.91004.9100157,290,600
06 Jun 20245.05005.96004.97005.79005.7900131,091,600
05 Jun 20244.71005.31004.62005.15005.150061,745,800
04 Jun 20244.67004.91004.57004.79004.790033,712,600
03 Jun 20245.44005.70004.64004.81004.8100139,690,700
31 May 20244.25004.39004.10004.33004.330029,705,800
30 May 20244.44004.50004.22004.23004.230033,054,600
29 May 20244.76004.78004.43004.50004.500040,969,500
28 May 20245.01005.37004.66004.88004.880077,858,600
24 May 20244.66004.95004.62004.84004.840040,451,600
23 May 20245.00005.18004.55004.55004.550048,253,300
22 May 20244.64005.23004.45005.06005.060062,877,000
21 May 20244.67005.11004.60004.65004.650067,250,500
20 May 20244.35004.93004.32004.83004.830084,265,200
17 May 20244.51004.98004.32004.40004.4000100,445,600
16 May 20245.05005.30004.62004.64004.6400129,501,900
15 May 20246.10006.60004.71005.48005.4800309,600,900
14 May 202411.880011.88005.85006.85006.8500634,246,600
13 May 20243.52005.88003.16005.19005.1900522,639,600
10 May 20243.06003.19002.90002.91002.910024,069,800
09 May 20243.02003.18002.91003.05003.050033,694,700
08 May 20243.15003.27003.07003.19003.190026,939,000
07 May 20243.27003.27003.06003.19003.190024,452,700
06 May 20243.26003.44003.04003.29003.290041,059,300
03 May 20243.15003.39003.12003.30003.300035,844,100
02 May 20243.04003.22002.97003.13003.130016,254,100
01 May 20242.92003.07002.84002.97002.970014,782,600
30 Apr 20243.02003.03002.92002.93002.93009,370,200
29 Apr 20243.33003.35002.96003.03003.030024,134,000
26 Apr 20243.28003.49003.22003.41003.410015,423,900
25 Apr 20243.15003.28003.10003.28003.280013,258,800
24 Apr 20243.38003.50003.17003.28003.280013,666,600
23 Apr 20243.40003.55003.36003.39003.390016,326,100
22 Apr 20243.20003.49003.00003.42003.420026,989,500
19 Apr 20242.89003.30002.83003.16003.160028,450,500
18 Apr 20242.99003.00002.76002.92002.920013,960,300
17 Apr 20242.94003.03002.82002.98002.980026,016,400
16 Apr 20242.44002.89002.38002.72002.720031,338,600
15 Apr 20242.67002.68002.46002.47002.470016,163,200
12 Apr 20242.76002.78002.61002.65002.650016,611,200
11 Apr 20242.89002.89002.73002.80002.800015,594,600
10 Apr 20242.90002.91002.77002.83002.830016,257,100
09 Apr 20242.97003.02002.95002.97002.97009,334,000
08 Apr 20243.04003.05002.95002.95002.95009,716,600
05 Apr 20243.01003.05002.95003.01003.010011,267,600
04 Apr 20243.02003.15002.98003.00003.000016,686,800
03 Apr 20243.12003.12002.94003.02003.020022,202,900
02 Apr 20243.18003.21003.06003.10003.100019,707,400
01 Apr 20243.74003.77003.12003.14003.140046,101,700
28 Mar 20243.84003.96003.65003.72003.720044,200,800
27 Mar 20244.13004.37004.07004.34004.340012,992,400
26 Mar 20244.14004.30004.06004.07004.070013,948,700
25 Mar 20244.11004.24004.06004.09004.09008,252,200
22 Mar 20244.17004.18004.06004.08004.08007,275,400
21 Mar 20244.25004.30004.15004.20004.20007,592,100
20 Mar 20244.25004.28004.15004.25004.25008,398,300
19 Mar 20244.35004.41004.24004.27004.27008,181,200
18 Mar 20244.43004.49004.36004.39004.39008,581,600
15 Mar 20244.20004.54004.20004.44004.440017,695,300
14 Mar 20244.37004.38004.17004.27004.27009,477,900
13 Mar 20244.32004.45004.30004.36004.36008,553,900
12 Mar 20244.38004.41004.27004.34004.34007,131,900
11 Mar 20244.30004.50004.25004.36004.360012,463,000
08 Mar 20244.68004.78004.24004.30004.300017,458,800
07 Mar 20244.60004.90004.52004.60004.600019,618,800
06 Mar 20244.52004.69004.40004.56004.560012,789,200
05 Mar 20244.23004.55004.21004.50004.500013,744,900
04 Mar 20244.36004.39004.12004.32004.320014,610,500
01 Mar 20244.34004.50004.23004.36004.360012,611,400
29 Feb 20244.46004.75004.22004.32004.320028,656,100
28 Feb 20244.93005.10004.75004.99004.990028,664,100
27 Feb 20244.49004.85004.49004.81004.810017,026,500
26 Feb 20244.46004.61004.37004.45004.450010,444,100
23 Feb 20244.39004.54004.28004.44004.44009,598,600
22 Feb 20244.66004.69004.36004.42004.42009,668,400
21 Feb 20244.59004.82004.51004.57004.57008,125,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...