ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

AMC Entertainment Holdings, Inc. Class A Common Stock (NY:AMC)

1.540 +0.090 (+6.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 14, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2026 1.460 1.550 1.450 1.540 37,950,048 +0.09(+6.21%)
Apr 13, 2026 1.340 1.460 1.300 1.450 29,241,356 +0.10(+7.41%)
Apr 10, 2026 1.350 1.450 1.320 1.350 30,800,710 +0.00(+0.00%)
Apr 09, 2026 1.330 1.400 1.290 1.350 26,927,764 +0.01(+0.75%)
Apr 08, 2026 1.320 1.395 1.290 1.340 36,688,196 +0.06(+4.69%)
Apr 07, 2026 1.250 1.280 1.170 1.280 30,214,296 +0.02(+1.59%)
Apr 06, 2026 1.130 1.310 1.130 1.260 50,565,268 +0.14(+12.50%)
Apr 02, 2026 1.020 1.120 0.9900 1.120 41,493,504 +0.09(+8.74%)
Apr 01, 2026 1.000 1.050 0.9944 1.030 40,537,152 +0.05(+5.10%)
Mar 31, 2026 1.000 1.040 0.9800 0.9800 23,921,360 +0.00(+0.00%)
Mar 30, 2026 0.9600 1.070 0.9450 0.9800 31,365,696 +0.03(+3.35%)
Mar 27, 2026 0.9700 0.9850 0.9300 0.9482 15,995,715 -0.02(-1.77%)
Mar 26, 2026 0.9900 1.010 0.9653 0.9653 14,331,371 -0.02(-2.49%)
Mar 25, 2026 1.000 1.020 0.9700 0.9900 19,144,660 -0.01(-0.59%)
Mar 24, 2026 1.020 1.030 0.9832 0.9959 30,802,014 -0.02(-2.36%)
Mar 23, 2026 1.000 1.060 0.9802 1.020 29,812,374 +0.04(+4.01%)
Mar 20, 2026 1.030 1.050 0.9800 0.9807 29,111,384 -0.05(-4.79%)
Mar 19, 2026 1.010 1.060 1.000 1.030 20,468,704 +0.01(+0.98%)
Mar 18, 2026 1.070 1.100 1.020 1.020 19,843,008 -0.06(-5.56%)
Mar 17, 2026 1.060 1.110 1.050 1.080 28,730,356 +0.02(+1.89%)
Mar 16, 2026 1.090 1.120 1.060 1.060 28,037,710 -0.03(-2.75%)
Mar 13, 2026 1.100 1.130 1.080 1.090 26,211,384 +0.00(+0.00%)
Mar 12, 2026 1.110 1.120 1.090 1.090 21,950,928 -0.03(-2.68%)
Mar 11, 2026 1.110 1.130 1.080 1.120 25,950,206 +0.01(+0.90%)
Mar 10, 2026 1.120 1.130 1.090 1.110 29,412,624 -0.02(-1.77%)
Mar 09, 2026 1.150 1.160 1.090 1.130 41,404,436 -0.04(-3.42%)
Mar 06, 2026 1.190 1.200 1.150 1.170 25,514,148 -0.04(-3.31%)
Mar 05, 2026 1.170 1.250 1.160 1.210 29,243,096 +0.03(+2.54%)
Mar 04, 2026 1.140 1.210 1.120 1.180 26,060,806 +0.05(+4.42%)
Mar 03, 2026 1.130 1.170 1.100 1.130 31,159,848 -0.01(-0.88%)
Mar 02, 2026 1.130 1.160 1.110 1.140 27,533,336 -0.02(-1.72%)
Feb 27, 2026 1.140 1.180 1.120 1.160 32,776,340 +0.02(+1.75%)
Feb 26, 2026 1.160 1.200 1.130 1.140 30,862,240 -0.02(-1.72%)
Feb 25, 2026 1.180 1.210 1.160 1.160 23,320,442 -0.01(-0.85%)
Feb 24, 2026 1.165 1.200 1.150 1.170 18,998,504 +0.02(+1.74%)
Feb 23, 2026 1.190 1.210 1.150 1.150 24,467,296 -0.05(-4.17%)
Feb 20, 2026 1.230 1.230 1.190 1.200 31,499,176 -0.02(-1.64%)
Feb 19, 2026 1.230 1.270 1.210 1.220 18,761,896 -0.02(-1.61%)
Feb 18, 2026 1.245 1.310 1.240 1.240 34,749,416 -0.01(-0.80%)
Feb 17, 2026 1.250 1.280 1.220 1.250 49,772,864 +0.02(+1.63%)
Feb 13, 2026 1.230 1.330 1.230 1.230 49,699,208 +0.01(+0.82%)
Feb 12, 2026 1.270 1.300 1.210 1.220 50,716,620 -0.05(-3.94%)
Feb 11, 2026 1.330 1.340 1.260 1.270 50,646,452 -0.06(-4.51%)
Feb 10, 2026 1.350 1.390 1.330 1.330 22,875,386 -0.01(-0.75%)
Feb 09, 2026 1.440 1.450 1.330 1.340 38,500,568 -0.14(-9.46%)
Feb 06, 2026 1.420 1.510 1.410 1.480 57,264,776 +0.08(+5.71%)
Feb 05, 2026 1.460 1.490 1.390 1.400 55,369,624 -0.07(-4.76%)
Feb 04, 2026 1.370 1.535 1.365 1.470 70,987,648 +0.09(+6.52%)
Feb 03, 2026 1.400 1.450 1.350 1.380 54,826,056 -0.02(-1.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.