AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

12.47

+0.42

(+3.49%)

At close: 04:00PM EDT

12.37

-0.10

(-0.80%)

After hours:

07:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2022	12.17	12.57	11.93	12.47	12.47	80,630,300
23 Jun 2022	12.79	12.81	11.44	12.05	12.05	36,073,100
22 Jun 2022	12.50	13.22	12.37	12.60	12.60	26,660,700
21 Jun 2022	12.75	12.93	12.22	12.50	12.50	30,357,400
17 Jun 2022	11.86	12.71	11.86	12.53	12.53	32,932,500
16 Jun 2022	12.22	12.50	11.43	11.79	11.79	26,518,100
15 Jun 2022	11.55	12.97	11.54	12.77	12.77	37,213,600
14 Jun 2022	11.52	12.05	11.11	11.92	11.92	25,723,500
13 Jun 2022	11.91	12.20	11.09	11.48	11.48	27,916,000
10 Jun 2022	12.63	12.73	12.07	12.43	12.43	26,509,900
09 Jun 2022	13.37	13.53	12.57	12.78	12.78	32,254,800
08 Jun 2022	12.80	14.25	12.71	13.52	13.52	51,742,200
07 Jun 2022	12.02	13.25	11.81	13.07	13.07	40,370,600
06 Jun 2022	12.42	12.58	11.77	11.95	11.95	34,537,900
03 Jun 2022	12.78	13.06	12.18	12.45	12.45	39,073,400
02 Jun 2022	12.69	13.54	12.30	13.30	13.30	45,309,900
01 Jun 2022	14.01	14.32	12.80	12.81	12.81	55,539,700
31 May 2022	15.75	16.13	13.93	14.34	14.34	106,975,100
27 May 2022	12.65	14.47	12.40	14.43	14.43	89,906,000
26 May 2022	11.75	12.88	11.59	12.23	12.23	71,002,400
25 May 2022	10.48	11.88	10.40	11.88	11.88	53,628,000
24 May 2022	11.33	11.39	10.30	10.39	10.39	37,689,300
23 May 2022	12.01	12.02	11.45	11.58	11.58	24,854,400
20 May 2022	13.18	13.35	11.43	12.03	12.03	41,387,900
19 May 2022	12.77	13.50	12.66	13.08	13.08	50,443,600
18 May 2022	12.73	14.22	12.51	12.76	12.76	53,729,400
17 May 2022	12.06	12.92	11.84	12.90	12.90	38,183,500
16 May 2022	11.90	12.66	11.50	11.71	11.71	40,960,000
13 May 2022	12.11	12.49	11.49	11.81	11.81	58,129,300
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	33,033,100
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	21,342,700
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5010,930.08+116.16(+1.07%)

NZD/USD0.6320+0.0001(+0.01%)

ALL ORDS6,762.40+71.00(+1.06%)

OIL106.48-1.14(-1.06%)

GOLD1,833.40+3.10(+0.17%)

AMC Entertainment Holdings, Inc. (AMC)

NZX 50
10,930.08
+116.16(+1.07%)

NZD/USD
0.6320
+0.0001(+0.01%)

ALL ORDS
6,762.40
+71.00(+1.06%)

OIL
106.48
-1.14(-1.06%)

GOLD
1,833.40
+3.10(+0.17%)