AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

17.97

-0.10

(-0.55%)

At close: 04:00PM EST

17.53

-0.44

(-2.45%)

After hours:

07:59PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	17.77	18.56	16.22	17.97	17.97	64,960,000
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	56,914,000
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	49,394,200
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
21 Dec 2021	29.40	32.23	29.05	30.30	30.30	46,852,500
20 Dec 2021	28.96	30.70	28.11	29.70	29.70	66,938,200
17 Dec 2021	24.39	30.71	23.65	29.12	29.12	144,505,900
16 Dec 2021	25.35	25.87	24.08	24.45	24.45	43,702,400
15 Dec 2021	24.60	25.28	22.53	24.66	24.66	53,208,200
14 Dec 2021	20.91	25.12	20.80	24.50	24.50	107,045,800
13 Dec 2021	27.49	27.63	22.46	23.24	23.24	84,199,800
10 Dec 2021	29.35	29.93	26.00	27.44	27.44	58,772,700
09 Dec 2021	31.75	32.95	29.31	29.46	29.46	36,556,800
08 Dec 2021	30.78	33.92	29.77	32.35	32.35	46,241,500
07 Dec 2021	30.03	31.68	29.50	31.04	31.04	47,927,100
06 Dec 2021	28.10	30.47	27.15	28.79	28.79	45,067,400
03 Dec 2021	30.83	31.06	25.31	29.01	29.01	66,080,500
02 Dec 2021	29.27	31.22	27.01	30.28	30.28	54,901,300
01 Dec 2021	34.71	34.94	26.85	28.57	28.57	63,296,100
30 Nov 2021	36.77	37.05	32.75	33.94	33.94	41,354,800
29 Nov 2021	38.26	38.43	35.92	36.84	36.84	24,063,800
26 Nov 2021	36.29	38.16	36.13	37.63	37.63	19,731,800
24 Nov 2021	39.14	39.33	37.55	38.89	38.89	18,270,800
23 Nov 2021	41.25	42.03	38.07	39.16	39.16	27,386,500
22 Nov 2021	41.51	42.99	40.29	41.24	41.24	28,831,800
19 Nov 2021	40.20	41.38	39.66	40.87	40.87	20,692,300
18 Nov 2021	42.39	42.40	39.78	40.41	40.41	25,262,000
17 Nov 2021	42.34	44.00	42.02	42.13	42.13	23,322,000
16 Nov 2021	41.97	44.43	41.23	42.60	42.60	38,388,200
15 Nov 2021	40.35	43.23	40.21	42.68	42.68	39,918,800
12 Nov 2021	39.60	40.44	39.12	40.00	40.00	23,561,400
11 Nov 2021	38.00	40.20	37.50	39.46	39.46	30,474,100
10 Nov 2021	38.79	40.87	38.05	38.29	38.29	32,463,600
09 Nov 2021	42.43	42.60	39.25	39.93	39.93	37,893,500
08 Nov 2021	42.48	45.95	41.77	45.06	45.06	70,347,800
05 Nov 2021	41.16	41.97	39.93	41.70	41.70	39,940,600
04 Nov 2021	40.39	41.30	39.11	40.05	40.05	28,553,700
03 Nov 2021	40.99	44.21	38.88	40.79	40.79	82,198,000
02 Nov 2021	37.62	38.80	36.63	38.79	38.79	44,361,700
01 Nov 2021	35.65	37.19	35.39	37.07	37.07	34,054,600
29 Oct 2021	35.34	36.63	34.53	35.37	35.37	32,841,500
28 Oct 2021	35.09	36.07	34.86	35.23	35.23	23,812,200
27 Oct 2021	36.33	36.79	34.58	34.76	34.76	25,904,100
26 Oct 2021	36.53	37.40	35.78	36.05	36.05	27,674,800
25 Oct 2021	36.23	37.85	35.78	36.83	36.83	30,905,400
22 Oct 2021	37.31	37.67	35.96	36.60	36.60	46,324,200
21 Oct 2021	40.89	41.94	38.80	39.24	39.24	33,977,600
20 Oct 2021	40.65	41.75	40.30	40.88	40.88	31,220,000
19 Oct 2021	42.96	44.44	40.74	40.80	40.80	52,769,200
18 Oct 2021	40.80	43.63	40.49	43.03	43.03	50,096,300
15 Oct 2021	40.20	41.79	39.78	40.74	40.74	46,378,400
14 Oct 2021	37.80	41.10	37.75	40.07	40.07	67,688,200
13 Oct 2021	36.72	38.15	36.12	37.91	37.91	33,484,500
12 Oct 2021	37.25	37.57	36.22	36.82	36.82	25,223,400
11 Oct 2021	36.85	38.66	36.30	37.25	37.25	37,351,400
08 Oct 2021	37.92	38.78	37.06	37.19	37.19	29,498,900
07 Oct 2021	36.78	38.55	36.60	38.14	38.14	37,704,300
06 Oct 2021	36.36	37.65	35.64	36.83	36.83	35,450,500
05 Oct 2021	36.86	38.10	36.19	37.06	37.06	37,702,800
04 Oct 2021	38.90	39.03	36.33	36.77	36.77	39,943,200
01 Oct 2021	39.41	40.13	37.75	38.46	38.46	65,919,000
30 Sep 2021	35.19	41.78	33.74	38.06	38.06	102,819,800
29 Sep 2021	37.25	38.26	35.37	35.54	35.54	43,007,800
28 Sep 2021	38.90	39.13	36.88	36.99	36.99	39,523,300
27 Sep 2021	40.12	40.63	39.21	39.30	39.30	31,225,500
24 Sep 2021	39.81	40.52	39.25	40.01	40.01	32,555,900
23 Sep 2021	41.06	41.85	39.85	39.98	39.98	41,271,100
22 Sep 2021	38.50	40.57	37.74	40.08	40.08	52,441,300
21 Sep 2021	40.97	41.49	37.65	38.82	38.82	64,696,300
20 Sep 2021	41.95	43.33	38.53	40.29	40.29	70,807,600
17 Sep 2021	46.10	46.38	44.20	44.20	44.20	68,549,000
16 Sep 2021	46.48	48.69	45.95	46.04	46.04	57,581,900
15 Sep 2021	46.43	47.74	43.77	46.84	46.84	76,214,200
14 Sep 2021	50.90	51.55	46.96	47.30	47.30	65,850,300
13 Sep 2021	51.82	52.79	50.35	51.69	51.69	75,111,000
10 Sep 2021	49.15	51.70	48.95	50.16	50.16	89,984,600
09 Sep 2021	46.23	49.00	45.36	48.52	48.52	85,960,900
08 Sep 2021	47.03	49.40	45.73	47.40	47.40	97,372,900
07 Sep 2021	45.00	47.93	44.88	47.83	47.83	102,133,700
03 Sep 2021	43.54	44.80	42.47	44.02	44.02	52,109,500
02 Sep 2021	43.87	44.90	42.37	44.38	44.38	67,848,800
01 Sep 2021	47.16	47.85	43.05	43.69	43.69	82,772,400
31 Aug 2021	44.16	47.16	44.05	47.13	47.13	127,659,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,348.00-149.10(-1.19%)

NZD/USD0.6713-0.0047(-0.70%)

NZD/EUR0.5911-0.0058(-0.97%)

ALL ORDS7,490.10-178.80(-2.33%)

ASX 2007,175.80-166.60(-2.27%)

OIL84.83-0.72(-0.84%)

AMC Entertainment Holdings, Inc. (AMC)

NZX 50
12,348.00
-149.10(-1.19%)

NZD/USD
0.6713
-0.0047(-0.70%)

NZD/EUR
0.5911
-0.0058(-0.97%)

ALL ORDS
7,490.10
-178.80(-2.33%)

ASX 200
7,175.80
-166.60(-2.27%)

OIL
84.83
-0.72(-0.84%)