AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

11.71

-0.10

(-0.85%)

At close: 04:00PM EDT

11.78

+0.07

(+0.60%)

After hours:

06:44PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
16 May 2022	11.90	12.66	11.50	11.71	11.71	40,789,179
13 May 2022	12.11	12.49	11.49	11.81	11.81	57,933,700
12 May 2022	10.05	13.71	9.70	11.20	11.20	104,887,800
11 May 2022	11.56	11.65	9.91	10.37	10.37	58,508,700
10 May 2022	13.15	14.01	11.50	11.84	11.84	55,693,400
09 May 2022	13.63	13.63	12.43	12.52	12.52	40,732,200
06 May 2022	14.66	14.84	13.52	13.76	13.76	32,932,600
05 May 2022	15.68	15.79	14.36	14.69	14.69	26,987,600
04 May 2022	15.22	15.91	14.68	15.72	15.72	26,421,700
03 May 2022	15.16	16.11	14.73	15.51	15.51	31,834,300
02 May 2022	15.10	15.49	14.61	15.26	15.26	23,883,200
29 Apr 2022	15.63	16.05	15.22	15.30	15.30	21,251,700
28 Apr 2022	15.71	16.13	14.70	15.64	15.64	29,857,700
27 Apr 2022	15.39	16.25	15.25	15.85	15.85	26,605,900
26 Apr 2022	16.89	17.09	15.49	15.50	15.50	24,732,800
25 Apr 2022	16.39	17.03	16.29	16.96	16.96	26,444,200
22 Apr 2022	17.12	17.61	16.10	16.52	16.52	26,431,700
21 Apr 2022	17.41	18.07	16.66	16.85	16.85	26,372,700
20 Apr 2022	18.40	18.66	17.30	17.34	17.34	23,913,500
19 Apr 2022	17.38	18.92	17.10	18.68	18.68	31,744,900
18 Apr 2022	18.10	18.19	16.97	17.48	17.48	23,892,600
14 Apr 2022	18.27	18.69	17.90	18.02	18.02	25,333,700
13 Apr 2022	17.55	18.58	16.94	18.53	18.53	36,748,800
12 Apr 2022	18.88	19.01	17.20	17.42	17.42	42,073,100
11 Apr 2022	18.03	18.82	17.72	18.72	18.72	37,554,600
08 Apr 2022	19.70	19.70	18.13	18.24	18.24	42,674,700
07 Apr 2022	20.63	20.94	18.63	19.73	19.73	53,370,500
06 Apr 2022	20.65	21.92	20.01	20.39	20.39	52,212,200
05 Apr 2022	23.18	23.96	21.00	21.21	21.21	41,624,100
04 Apr 2022	23.48	23.75	21.94	23.31	23.31	51,458,400
01 Apr 2022	25.13	25.28	22.34	23.30	23.30	65,735,700
31 Mar 2022	24.77	25.92	23.26	24.64	24.64	89,239,000
30 Mar 2022	28.56	29.23	25.35	25.68	25.68	95,384,200
29 Mar 2022	30.03	34.33	26.41	29.44	29.44	212,293,100
28 Mar 2022	20.61	29.73	20.53	29.33	29.33	226,704,100
25 Mar 2022	19.95	21.70	19.71	20.24	20.24	71,814,700
24 Mar 2022	20.05	20.57	18.86	20.23	20.23	68,471,700
23 Mar 2022	18.75	22.35	18.18	20.74	20.74	170,142,600
22 Mar 2022	15.88	18.91	15.75	18.26	18.26	81,798,900
21 Mar 2022	15.69	16.55	15.28	15.86	15.86	34,256,700
18 Mar 2022	14.98	15.90	14.97	15.80	15.80	31,992,100
17 Mar 2022	14.91	15.61	14.86	15.19	15.19	24,130,400
16 Mar 2022	14.51	15.69	14.23	15.23	15.23	39,104,500
15 Mar 2022	13.76	14.69	13.17	14.48	14.48	40,853,100
14 Mar 2022	14.05	14.16	12.90	13.56	13.56	32,959,800
11 Mar 2022	15.31	15.40	14.27	14.30	14.30	29,202,900
10 Mar 2022	15.63	15.81	14.78	15.32	15.32	25,666,500
09 Mar 2022	15.72	16.27	15.43	15.71	15.71	25,206,400
08 Mar 2022	15.15	16.26	14.38	15.39	15.39	35,370,400
07 Mar 2022	16.91	17.10	14.90	15.21	15.21	39,507,300
04 Mar 2022	18.05	18.32	16.35	16.57	16.57	39,474,600
03 Mar 2022	18.63	18.70	17.80	18.06	18.06	24,825,900
02 Mar 2022	18.01	18.69	17.31	18.53	18.53	35,038,200
01 Mar 2022	19.00	19.43	17.83	18.32	18.32	44,003,000
28 Feb 2022	18.00	19.34	17.61	18.86	18.86	42,772,300
25 Feb 2022	17.71	17.86	16.53	17.66	17.66	36,944,100
24 Feb 2022	14.97	17.77	14.96	17.68	17.68	54,405,700
23 Feb 2022	16.73	17.02	15.62	15.73	15.73	30,155,900
22 Feb 2022	17.36	18.13	16.11	16.47	16.47	42,968,500
18 Feb 2022	18.99	19.20	17.68	17.90	17.90	31,953,500
17 Feb 2022	19.48	20.21	18.47	18.94	18.94	40,130,200
16 Feb 2022	19.35	20.58	19.26	19.67	19.67	49,444,600
15 Feb 2022	18.05	19.55	17.96	19.48	19.48	39,852,000
14 Feb 2022	18.83	19.36	17.66	17.75	17.75	46,106,700
11 Feb 2022	18.62	19.66	18.33	18.81	18.81	68,425,900
10 Feb 2022	17.90	20.96	17.85	18.59	18.59	98,957,400
09 Feb 2022	16.30	19.00	16.14	18.94	18.94	75,867,400
08 Feb 2022	14.90	16.82	14.65	16.43	16.43	51,272,500
07 Feb 2022	15.62	16.00	14.68	14.91	14.91	29,755,200
04 Feb 2022	15.00	15.70	14.74	15.35	15.35	32,396,500
03 Feb 2022	15.04	15.85	14.65	14.87	14.87	39,215,100
02 Feb 2022	16.55	17.07	15.38	15.42	15.42	48,626,000
01 Feb 2022	18.15	18.71	16.52	16.86	16.86	124,427,700
31 Jan 2022	15.14	16.25	15.00	16.06	16.06	41,447,900
28 Jan 2022	14.60	15.25	13.40	15.06	15.06	53,951,600
27 Jan 2022	16.11	16.59	14.40	14.52	14.52	50,530,200
26 Jan 2022	16.21	18.16	15.65	15.94	15.94	76,722,900
25 Jan 2022	15.89	16.62	15.55	16.02	16.02	42,434,600
24 Jan 2022	16.24	17.29	14.23	16.64	16.64	82,424,700
21 Jan 2022	17.77	18.56	16.22	17.97	17.97	65,185,700
20 Jan 2022	18.59	20.16	17.95	18.07	18.07	51,078,700
19 Jan 2022	18.53	19.42	18.03	18.32	18.32	35,096,800
18 Jan 2022	19.79	19.89	17.80	18.84	18.84	55,679,700
14 Jan 2022	20.33	21.08	19.51	20.57	20.57	56,996,600
13 Jan 2022	22.65	23.15	20.53	20.66	20.66	41,005,000
12 Jan 2022	22.86	23.36	22.05	22.72	22.72	27,472,100
11 Jan 2022	22.40	23.75	22.09	22.79	22.79	36,063,800
10 Jan 2022	22.42	22.87	21.25	22.78	22.78	37,784,000
07 Jan 2022	23.61	24.30	22.44	22.99	22.99	49,481,000
06 Jan 2022	22.96	23.77	20.80	22.46	22.46	59,112,700
05 Jan 2022	25.17	25.30	22.36	22.75	22.75	45,172,100
04 Jan 2022	26.67	26.67	24.64	25.49	25.49	33,347,900
03 Jan 2022	27.42	28.13	26.42	26.52	26.52	26,740,900
31 Dec 2021	28.76	29.40	27.11	27.20	27.20	23,408,000
30 Dec 2021	27.91	30.19	27.68	28.94	28.94	36,056,400
29 Dec 2021	27.75	28.35	26.62	27.95	27.95	30,983,400
28 Dec 2021	28.18	29.74	27.59	27.72	27.72	31,588,100
27 Dec 2021	28.35	29.39	27.01	28.70	28.70	30,785,600
23 Dec 2021	28.86	29.43	26.82	28.52	28.52	37,005,900
22 Dec 2021	29.94	30.48	28.04	28.68	28.68	36,983,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,172.65+14.99(+0.13%)

NZD/USD0.6313+0.0027(+0.42%)

ALL ORDS7,326.20+18.50(+0.25%)

OIL113.97-0.23(-0.20%)

GOLD1,823.20+9.20(+0.51%)

AMC Entertainment Holdings, Inc. (AMC)

NZX 50
11,172.65
+14.99(+0.13%)

NZD/USD
0.6313
+0.0027(+0.42%)

ALL ORDS
7,326.20
+18.50(+0.25%)

OIL
113.97
-0.23(-0.20%)

GOLD
1,823.20
+9.20(+0.51%)