Singapore markets close in 5 hours 44 minutes

AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
38.13-0.77 (-1.98%)
At close: 4:00PM EDT
37.84 -0.29 (-0.76%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jul 202138.0040.2537.4738.1338.1359,319,800
28 Jul 202137.4139.5636.0838.9038.9071,021,400
27 Jul 202139.9940.3037.0638.0138.0155,177,900
26 Jul 202138.3240.8537.5740.2940.2997,801,700
23 Jul 202137.7838.4034.6936.9936.9985,297,900
22 Jul 202140.1641.7437.1537.2437.2493,985,900
21 Jul 202141.8046.5540.1140.7840.78158,023,700
20 Jul 202135.1444.3935.1343.0943.09168,673,400
19 Jul 202132.9535.3431.1534.6234.62112,891,300
16 Jul 202137.8338.5534.3034.9634.96126,277,200
15 Jul 202132.2037.4032.1436.0036.00199,584,500
14 Jul 202138.8039.1333.2433.4333.43137,830,700
13 Jul 202140.5742.1438.7039.3539.3586,807,300
12 Jul 202144.2946.5542.0742.6142.6162,986,400
09 Jul 202148.3748.9245.8246.1946.1957,699,900
08 Jul 202140.9549.7938.7647.9447.94145,078,200
07 Jul 202147.7048.9942.8045.0745.0795,320,200
06 Jul 202153.4655.0749.7049.9649.9662,370,300
02 Jul 202152.7753.2547.7751.9651.9690,271,500
01 Jul 202156.8657.7152.5354.2254.2257,549,900
30 Jun 202156.0058.1854.6556.6856.6859,020,600
29 Jun 202159.0661.0056.1856.4356.4363,604,100
28 Jun 202155.1059.3654.3358.1158.1199,310,200
25 Jun 202155.7556.2952.9754.0654.0677,596,900
24 Jun 202157.9858.7655.6656.7056.7080,351,200
23 Jun 202157.0461.1056.8058.3058.30116,291,800
22 Jun 202154.1058.7451.0558.2758.27169,494,100
21 Jun 202161.3463.0153.4355.6955.69185,876,100
18 Jun 202161.2664.9656.8559.2659.26243,645,900
17 Jun 202154.0063.8352.9860.7360.73303,576,000
16 Jun 202156.1457.3451.8655.1855.18166,450,700
15 Jun 202158.3964.7156.7359.0459.04285,582,100
14 Jun 202151.8360.5551.5257.0057.00301,467,300
11 Jun 202144.6849.6042.0149.4049.40218,006,600
10 Jun 202147.9351.5039.7142.8142.81224,860,600
09 Jun 202152.2053.3948.1249.3449.34150,361,300
08 Jun 202157.1660.6252.7755.0555.05214,490,300
07 Jun 202152.3859.6851.5055.0055.00349,094,900
04 Jun 202148.7957.4846.0447.9147.91337,710,100
03 Jun 202158.1068.8037.6651.3451.34598,142,200
02 Jun 202137.5272.6235.5962.5562.55766,462,500
01 Jun 202131.8933.5328.5332.0432.04508,694,600
28 May 202131.8136.7224.1726.1226.12660,623,600
27 May 202118.6129.7618.3126.5226.52705,545,700
26 May 202117.7619.9517.2619.5619.56379,064,100
25 May 202113.6116.6713.5516.4116.41213,644,100
24 May 202112.3813.9612.1713.6813.68113,319,200
21 May 202112.6112.8412.0512.0812.0853,937,700
20 May 202112.5912.9912.0312.5512.5561,419,700
19 May 202112.9513.3112.1412.6412.6489,024,100
18 May 202114.2514.6713.5714.0314.03172,488,400
17 May 202113.6714.3813.3913.9513.95158,933,100
14 May 202113.3114.3412.5712.9812.98207,589,900
13 May 202110.8814.2010.6412.7712.77296,525,000
12 May 202110.0310.6310.0210.3210.3254,423,500
11 May 20219.9310.489.6010.0510.0549,601,000
10 May 20219.9010.159.569.749.7441,015,300
07 May 20219.329.799.149.519.5138,245,000
06 May 20219.339.408.939.009.0039,586,300
05 May 20219.419.579.089.179.1727,608,700
04 May 20219.639.759.059.399.3935,222,400
03 May 202110.1110.129.619.719.7131,251,200
30 Apr 202110.0710.189.8810.0310.0327,741,000
29 Apr 202110.9511.0410.0910.2010.2037,782,900
28 Apr 202110.8511.3910.6510.8510.8539,720,500
27 Apr 202111.6812.2211.2211.4611.4651,629,800
26 Apr 202110.6911.9610.5711.5011.5078,592,900
23 Apr 202110.0910.389.9610.1610.1627,465,600
22 Apr 20219.9510.659.799.999.9949,923,500
21 Apr 20219.259.819.149.789.7823,598,200
20 Apr 20219.709.719.019.289.2827,008,900
19 Apr 20219.489.819.389.669.6632,814,300
16 Apr 202110.0010.039.099.339.3340,696,700
15 Apr 20219.8810.239.589.909.9045,198,900
14 Apr 20219.009.818.909.359.3551,166,300
13 Apr 20218.669.128.318.848.8444,049,100
12 Apr 20219.449.498.518.628.6251,269,800
09 Apr 20219.609.749.249.429.4229,254,600
08 Apr 202110.0110.019.509.799.7933,408,700
07 Apr 202110.0710.189.859.859.8528,804,300
06 Apr 202110.4010.5010.0010.2010.2044,067,000
05 Apr 202110.1011.259.7210.6110.6196,082,300
01 Apr 202110.2310.269.159.369.3677,473,900
31 Mar 202110.4010.4710.0510.2110.2129,832,300
30 Mar 202110.3110.529.7610.3510.3539,020,500
29 Mar 202110.3210.7610.0910.3510.3537,330,700
26 Mar 202111.2711.5310.0110.2410.2484,633,100
25 Mar 20218.9611.328.9510.9410.94131,192,800
24 Mar 202110.8211.218.939.029.0281,850,700
23 Mar 202111.4611.9310.3710.6610.6687,923,200
22 Mar 202113.1513.1911.7612.4912.4988,760,100
19 Mar 202114.1414.1813.2813.9313.93153,206,000
18 Mar 202114.3414.5413.5714.0014.00121,418,000
17 Mar 202113.2413.6613.0013.5613.5678,053,600
16 Mar 202113.6213.6212.3413.0213.02125,967,600
15 Mar 202112.1814.4911.8514.0414.04277,713,300
12 Mar 202110.1611.409.9411.1611.16111,146,700
11 Mar 202110.6510.879.9010.2810.2883,933,600
10 Mar 202111.0212.479.519.859.85261,918,600
09 Mar 20219.3810.779.2210.5010.50150,415,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...