AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

40.74+0.67 (+1.67%)

At close: 4:00PM EDT

40.15 -0.59 (-1.45%)
After hours: 07:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
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
30 Aug 2021	41.78	45.71	41.28	43.33	43.33	108,370,900
27 Aug 2021	40.01	41.58	39.39	40.84	40.84	72,317,700
26 Aug 2021	42.79	44.78	40.07	40.31	40.31	109,710,200
25 Aug 2021	44.90	48.30	43.17	43.96	43.96	209,271,500
24 Aug 2021	37.19	48.20	36.35	44.26	44.26	228,489,600
23 Aug 2021	35.03	37.93	34.40	36.78	36.78	75,319,300
20 Aug 2021	33.90	34.60	32.20	34.41	34.41	55,312,300
19 Aug 2021	36.59	36.78	33.33	33.82	33.82	47,920,600
18 Aug 2021	37.32	38.70	36.49	36.55	36.55	57,948,000
17 Aug 2021	34.99	38.78	34.59	37.16	37.16	86,868,900
16 Aug 2021	33.85	36.18	32.71	35.69	35.69	86,506,600
13 Aug 2021	32.20	34.48	31.88	33.47	33.47	57,895,500
12 Aug 2021	30.91	34.10	30.75	33.07	33.07	71,050,000
11 Aug 2021	31.58	31.91	29.40	31.55	31.55	69,684,300
10 Aug 2021	36.90	37.16	31.44	31.75	31.75	116,181,500
09 Aug 2021	32.68	35.38	32.35	33.80	33.80	81,054,600
06 Aug 2021	33.42	33.58	31.57	32.70	32.70	52,649,800
05 Aug 2021	31.08	34.12	28.91	33.51	33.51	108,565,100
04 Aug 2021	34.43	35.24	29.81	29.84	29.84	85,496,600
03 Aug 2021	35.16	35.21	32.78	33.59	33.59	61,740,100
02 Aug 2021	37.58	38.48	35.01	35.20	35.20	59,061,700
30 Jul 2021	37.54	39.19	36.79	37.02	37.02	52,860,100
29 Jul 2021	38.00	40.25	37.47	38.13	38.13	59,446,200
28 Jul 2021	37.41	39.56	36.08	38.90	38.90	71,021,400
27 Jul 2021	39.99	40.30	37.06	38.01	38.01	55,288,900
26 Jul 2021	38.32	40.85	37.57	40.29	40.29	97,977,600
23 Jul 2021	37.78	38.40	34.69	36.99	36.99	85,474,800
22 Jul 2021	40.16	41.74	37.15	37.24	37.24	93,985,900
21 Jul 2021	41.80	46.55	40.11	40.78	40.78	158,023,700
20 Jul 2021	35.14	44.39	35.13	43.09	43.09	168,673,400
19 Jul 2021	32.95	35.34	31.15	34.62	34.62	112,891,300
16 Jul 2021	37.83	38.55	34.30	34.96	34.96	126,825,700
15 Jul 2021	32.20	37.40	32.14	36.00	36.00	199,584,500
14 Jul 2021	38.80	39.13	33.24	33.43	33.43	137,830,700
13 Jul 2021	40.57	42.14	38.70	39.35	39.35	86,807,300
12 Jul 2021	44.29	46.55	42.07	42.61	42.61	62,986,400
09 Jul 2021	48.37	48.92	45.82	46.19	46.19	57,858,600
08 Jul 2021	40.95	49.79	38.76	47.94	47.94	145,078,200
07 Jul 2021	47.70	48.99	42.80	45.07	45.07	95,320,200
06 Jul 2021	53.46	55.07	49.70	49.96	49.96	62,370,300
02 Jul 2021	52.77	53.25	47.77	51.96	51.96	90,271,500
01 Jul 2021	56.86	57.71	52.53	54.22	54.22	57,549,900
30 Jun 2021	56.00	58.18	54.65	56.68	56.68	59,020,600
29 Jun 2021	59.06	61.00	56.18	56.43	56.43	63,604,100
28 Jun 2021	55.10	59.36	54.33	58.11	58.11	99,310,200
25 Jun 2021	55.75	56.29	52.97	54.06	54.06	77,596,900
24 Jun 2021	57.98	58.76	55.66	56.70	56.70	80,351,200
23 Jun 2021	57.04	61.10	56.80	58.30	58.30	116,291,800
22 Jun 2021	54.10	58.74	51.05	58.27	58.27	169,494,100
21 Jun 2021	61.34	63.01	53.43	55.69	55.69	185,876,100
18 Jun 2021	61.26	64.96	56.85	59.26	59.26	243,645,900
17 Jun 2021	54.00	63.83	52.98	60.73	60.73	303,576,000
16 Jun 2021	56.14	57.34	51.86	55.18	55.18	166,450,700
15 Jun 2021	58.39	64.71	56.73	59.04	59.04	285,582,100
14 Jun 2021	51.83	60.55	51.52	57.00	57.00	301,467,300
11 Jun 2021	44.68	49.60	42.01	49.40	49.40	218,006,600
10 Jun 2021	47.93	51.50	39.71	42.81	42.81	224,860,600
09 Jun 2021	52.20	53.39	48.12	49.34	49.34	150,361,300
08 Jun 2021	57.16	60.62	52.77	55.05	55.05	214,490,300
07 Jun 2021	52.38	59.68	51.50	55.00	55.00	349,094,900
04 Jun 2021	48.79	57.48	46.04	47.91	47.91	337,710,100
03 Jun 2021	58.10	68.80	37.66	51.34	51.34	598,142,200
02 Jun 2021	37.52	72.62	35.59	62.55	62.55	766,462,500
01 Jun 2021	31.89	33.53	28.53	32.04	32.04	508,694,600
28 May 2021	31.81	36.72	24.17	26.12	26.12	660,623,600
27 May 2021	18.61	29.76	18.31	26.52	26.52	705,545,700
26 May 2021	17.76	19.95	17.26	19.56	19.56	379,064,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5013,012.19-36.30(-0.28%)

NZD/USD0.7077+0.0042(+0.59%)

ALL ORDS7,674.20+54.00(+0.71%)

OIL82.66+1.35(+1.66%)

GOLD1,768.10-29.80(-1.66%)

AMC Entertainment Holdings, Inc. (AMC)

NZX 50
13,012.19
-36.30(-0.28%)

NZD/USD
0.7077
+0.0042(+0.59%)

ALL ORDS
7,674.20
+54.00(+0.71%)

OIL
82.66
+1.35(+1.66%)

GOLD
1,768.10
-29.80(-1.66%)