Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

AMC Entertainment (AMC) Historical Prices

13,332 Followers
AMC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 04, 20263.333.563.333.523.52+7.32%43,648,7701.89
Nov 03, 20263.233.363.163.283.28+2.82%29,830,9201.30
Nov 02, 20263.103.263.043.193.19+4.25%29,062,4391.27
Oct 30, 20263.023.102.943.063.06-0.65%23,531,8111.02
Oct 29, 20262.993.122.983.083.08+3.01%18,681,9900.78
Oct 28, 20262.993.032.912.992.99+0.00%18,252,8910.75
Oct 27, 20262.923.012.872.992.99+3.46%23,500,9200.96
Oct 26, 20262.902.962.852.892.89-0.34%16,799,5700.68
Oct 23, 20262.932.992.852.902.90-1.02%21,074,8810.83
Oct 22, 20262.993.112.932.932.93-3.62%19,985,8110.77
Oct 21, 20263.093.113.023.043.04-1.30%13,738,7600.52
Oct 20, 20262.963.092.943.083.08+3.36%16,944,5610.63
Oct 19, 20262.903.062.902.982.98+2.41%22,818,5510.84
Oct 16, 20263.023.032.822.912.91-3.64%18,252,7500.65
Oct 15, 20262.823.032.783.023.02+4.50%26,607,5000.87
Oct 14, 20263.033.112.862.892.89-5.56%25,863,7890.83
Oct 13, 20263.083.203.033.063.06+2.00%30,089,9200.97
Oct 12, 20262.943.052.903.003.00+0.67%16,098,6400.51
Oct 09, 20262.893.012.862.982.98+3.47%14,392,7000.45
Oct 08, 20262.832.972.752.882.88+0.00%23,919,5800.75
Oct 07, 20262.902.962.852.882.88-2.37%21,237,6090.67
Oct 06, 20262.842.962.802.952.95+5.73%18,322,1800.57
Oct 05, 20262.732.872.702.792.79+0.72%19,764,1190.60
Oct 02, 20262.802.892.712.772.77+0.36%19,086,0510.57
Oct 01, 20262.982.982.702.762.76-8.00%33,952,6411.00
Sep 30, 20263.123.152.993.003.00-2.60%21,651,6000.64
Sep 29, 20263.323.352.933.083.08-6.38%43,459,3591.28
Sep 28, 20262.923.402.903.293.29+11.90%72,730,9612.19
Sep 25, 20262.932.962.832.942.94+1.03%18,687,3690.56
Sep 24, 20262.842.922.702.912.91+1.39%22,952,2300.68
Sep 23, 20262.963.002.852.872.87-3.37%21,354,7890.62
Sep 22, 20262.932.982.872.972.97+2.77%30,766,4800.88
Sep 21, 20262.753.002.672.892.89+7.04%54,952,4491.58
Sep 18, 20262.752.772.652.702.70-0.37%67,607,2661.90
Sep 17, 20262.712.792.692.712.71+1.88%25,893,8300.72
Sep 16, 20262.572.702.532.662.66+4.31%27,982,4390.76
Sep 15, 20262.492.552.472.552.55+2.00%16,814,6990.45
Sep 14, 20262.452.542.422.502.50+1.63%16,446,8200.43
Sep 11, 20262.412.522.412.462.46+4.24%17,064,5200.44
Sep 10, 20262.412.552.362.362.36-4.07%18,007,7790.46
Sep 09, 20262.552.632.462.462.46-3.91%21,598,6190.54
Sep 08, 20262.622.632.482.562.56-3.40%28,086,1090.70
Sep 07, 20262.632.802.592.652.65+0.00%00.00
Sep 04, 20262.632.802.592.652.65+4.33%57,213,3791.44
Sep 03, 20262.682.742.522.542.54-3.79%24,368,6600.61
Sep 02, 20262.572.722.572.642.64+2.33%17,150,5100.43
Sep 01, 20262.612.642.552.582.58-2.27%16,036,4100.40
Aug 31, 20262.602.712.592.642.64+1.93%17,425,5800.43
Aug 28, 20262.722.782.562.592.59-4.07%20,492,3810.48
Aug 27, 20262.622.732.592.702.70+3.45%18,108,3300.42