FinancialContent is the trusted provider of stock market information to the media industry.
Amc Entertainment Holdings Inc (NY: AMC)
11.15 USD  +0.31 (+2.86%)
Official Closing Price  /  Updated: 6:29 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 16, 2019 10.95 11.30 10.90 11.15 1,882,300 +0.31(+2.86%)
Aug 15, 2019 10.70 10.86 10.46 10.84 2,097,969 +0.09(+0.84%)
Aug 14, 2019 11.48 11.50 10.74 10.75 3,809,521 -0.92(-7.88%)
Aug 13, 2019 11.72 12.26 11.55 11.67 3,046,349 -0.09(-0.77%)
Aug 12, 2019 12.12 12.37 11.60 11.76 2,359,470 -0.42(-3.45%)
Aug 09, 2019 11.97 12.36 11.80 12.18 3,556,900 +0.17(+1.42%)
Aug 08, 2019 12.15 12.49 11.45 12.01 8,408,787 +0.66(+5.81%)
Aug 07, 2019 11.10 11.45 10.92 11.35 3,239,170 +0.03(+0.27%)
Aug 06, 2019 11.16 11.41 11.00 11.32 1,788,511 +0.22(+1.98%)
Aug 05, 2019 11.43 11.48 10.89 11.10 2,861,128 -0.52(-4.48%)
Aug 02, 2019 11.20 11.64 11.08 11.62 2,870,000 +0.36(+3.20%)
Aug 01, 2019 11.70 11.82 11.04 11.26 4,601,895 -0.57(-4.82%)
Jul 31, 2019 11.75 11.98 11.55 11.83 2,818,680 +0.09(+0.77%)
Jul 30, 2019 11.34 11.74 11.13 11.74 2,778,609 +0.29(+2.53%)
Jul 29, 2019 11.30 11.45 10.93 11.45 2,746,204 +0.20(+1.78%)
Jul 26, 2019 11.00 11.30 10.95 11.25 2,339,800 +0.31(+2.83%)
Jul 25, 2019 10.81 11.02 10.67 10.94 2,211,448 +0.16(+1.48%)
Jul 24, 2019 10.33 10.89 10.33 10.78 2,661,289 +0.48(+4.66%)
Jul 23, 2019 10.26 10.53 10.18 10.30 2,987,154 -0.11(-1.06%)
Jul 22, 2019 10.64 10.90 10.07 10.41 5,519,481 -0.13(-1.23%)
Jul 19, 2019 9.950 11.04 9.930 10.54 11,042,800 +0.92(+9.56%)
Jul 18, 2019 9.620 9.900 9.490 9.620 2,066,858 -0.19(-1.94%)
Jul 17, 2019 9.780 9.940 9.640 9.810 1,753,319 +0.03(+0.31%)
Jul 16, 2019 9.390 9.820 9.320 9.780 2,189,561 +0.29(+3.05%)
Jul 15, 2019 9.390 9.530 9.060 9.490 2,266,464 +0.03(+0.32%)
Jul 12, 2019 9.550 9.610 9.310 9.460 1,841,500 +0.01(+0.11%)
Jul 11, 2019 9.220 9.550 9.130 9.450 2,505,450 +0.23(+2.49%)
Jul 10, 2019 9.020 9.320 8.950 9.220 2,153,630 +0.31(+3.48%)
Jul 09, 2019 8.830 9.175 8.730 8.910 3,588,357 +0.05(+0.56%)
Jul 08, 2019 9.340 9.370 8.800 8.860 4,467,654 -0.54(-5.74%)
Jul 05, 2019 9.030 9.510 9.025 9.400 3,135,900 +0.30(+3.30%)
Jul 03, 2019 9.230 9.310 9.000 9.100 1,957,900 -0.11(-1.19%)
Jul 02, 2019 9.230 9.300 9.040 9.210 2,061,652 -0.06(-0.65%)
Jul 01, 2019 9.850 9.900 9.150 9.270 2,926,329 -0.06(-0.64%)
Jun 28, 2019 9.460 9.520 9.285 9.330 2,543,800 -0.16(-1.69%)
Jun 27, 2019 9.450 9.540 9.350 9.490 2,029,499 +0.04(+0.42%)
Jun 26, 2019 9.530 9.700 9.310 9.450 2,925,222 -0.03(-0.32%)
Jun 25, 2019 10.01 10.03 9.420 9.480 3,661,249 -0.53(-5.29%)
Jun 24, 2019 10.64 10.66 9.970 10.01 2,908,984 -0.59(-5.57%)
Jun 21, 2019 10.88 10.88 10.31 10.60 3,039,900 -0.33(-3.02%)
Jun 20, 2019 11.58 11.59 10.88 10.93 2,733,160 -0.60(-5.20%)
Jun 19, 2019 11.50 11.68 11.34 11.53 1,528,669 +0.12(+1.05%)
Jun 18, 2019 11.27 11.42 11.19 11.41 1,867,113 +0.23(+2.06%)
Jun 17, 2019 10.98 11.30 10.88 11.18 1,238,689 +0.22(+2.01%)
Jun 14, 2019 10.93 11.02 10.83 10.96 1,510,100 +0.01(+0.09%)
Jun 13, 2019 10.75 10.97 10.63 10.95 3,184,450 +0.26(+2.43%)
Jun 12, 2019 11.05 11.15 10.65 10.69 1,665,095 -0.35(-3.17%)
Jun 11, 2019 11.00 11.18 10.96 11.04 1,514,266 +0.10(+0.91%)
Jun 10, 2019 10.81 11.01 10.79 10.94 2,266,040 +0.19(+1.77%)
Jun 07, 2019 11.00 11.21 10.72 10.75 2,437,400 -0.34(-3.07%)
Jun 06, 2019 11.18 11.20 10.70 11.09 4,026,234 -0.09(-0.81%)
Jun 05, 2019 11.85 11.87 11.13 11.18 3,452,695 -0.60(-5.09%)
Jun 04, 2019 12.01 12.08 11.74 11.78 2,012,526 -0.12(-1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.