TipRanks
Go Ultimate55% OFF

AMC Entertainment (AMC) Historical Prices

MX:AMC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202657.3558.0057.3557.6457.64+0.45%51,4023.35
Oct 29, 202657.3058.2557.0057.3857.38+4.52%3,9520.25
Oct 28, 202656.0456.0454.9054.9054.90-1.08%8700.05
Oct 27, 202653.4256.0053.4255.5055.50+4.21%7270.04
Oct 26, 202654.4054.9453.0053.2653.26-0.37%1330.01
Oct 23, 202655.2655.2653.0053.4653.46-3.24%5720.03
Oct 22, 202656.2356.3855.2555.2555.25-2.25%1,2120.07
Oct 21, 202657.2057.4856.5156.5256.52+0.50%1,7040.09
Oct 20, 202655.9056.5355.9056.2456.24+0.52%5220.03
Oct 19, 202655.4556.0755.1655.9555.95+4.72%7790.04
Oct 16, 202655.0055.0052.5053.4353.43-2.85%129,5697.83
Oct 15, 202653.1555.7452.2655.0055.00+2.96%3210.02
Oct 14, 202656.5556.5553.0053.4253.42-5.35%51,2422.94
Oct 13, 202655.2058.4055.2056.4456.44+3.18%4,5960.27
Oct 12, 202654.6055.4254.5954.7054.70+0.40%13,1760.76
Oct 09, 202653.0055.0053.0054.4854.48+4.77%17,0201.00
Oct 08, 202651.5153.5051.5152.0052.00+0.97%1,9090.11
Oct 07, 202652.5053.0051.5051.5051.50-1.32%2,6660.16
Oct 06, 202651.1552.4651.1552.1952.19+2.23%34,8802.10
Oct 05, 202650.6351.6549.3351.0551.05+1.61%2630.02
Oct 02, 202650.2451.2750.2450.2450.24-1.49%6,2000.37
Oct 01, 202653.9353.9350.0051.0051.00-7.44%216,95316.07
Sep 30, 202654.4256.9954.3055.1055.10+1.10%112,0339.56
Sep 29, 202659.3059.3054.0054.5054.50-7.64%9,5050.81
Sep 28, 202651.8060.4051.8059.0159.01+13.22%18,5841.62
Sep 25, 202651.0852.2650.6352.1252.12+3.13%6,9280.60
Sep 24, 202650.4850.5448.0550.5450.54+1.02%6,0820.54
Sep 23, 202651.5152.2050.0250.0350.03-2.25%2,2470.20
Sep 22, 202651.3051.3249.8851.1851.18+4.62%4,6620.41
Sep 21, 202646.4051.2546.4048.9248.92+3.08%13,2391.16
Sep 18, 202646.3447.4646.3447.4647.46+2.06%600.00
Sep 17, 202643.5047.4443.5046.5046.50+6.97%5,3300.43
Sep 16, 202643.4743.5042.4643.4743.47+0.00%00.00
Sep 15, 202643.4043.5042.4643.4743.47+3.50%23,6661.78
Sep 14, 202642.8543.6342.0042.0042.00+0.94%8,5310.62
Sep 11, 202641.6142.0041.5941.6141.61+3.00%15,8131.14
Sep 10, 202641.3542.0240.3840.4040.40-4.83%3,6230.26
Sep 09, 202643.5043.5042.0142.4542.45-0.14%3,3490.24
Sep 08, 202642.5143.9142.2442.5142.51-4.45%4,0280.29
Sep 07, 202644.4944.4944.4944.4944.49-1.13%190.00
Sep 04, 202643.0747.1943.0745.0045.00+4.94%7,5020.53
Sep 03, 202645.6146.0042.8042.8842.88-5.11%44,7393.07
Sep 02, 202645.1945.8544.9745.1945.19+2.84%7,9720.55
Sep 01, 202643.5143.9543.2943.9443.94-2.46%2,2140.15
Aug 31, 202645.0545.0544.5045.0545.05+1.62%8,5870.59
Aug 28, 202646.8046.9744.3344.3344.33-2.76%5,0830.35
Aug 27, 202646.0046.0544.8145.5945.59+2.80%21,2151.34
Aug 26, 202646.6046.7344.3544.3544.35-0.49%2,3480.14
Aug 25, 202645.2745.2744.3444.5744.57-2.04%2540.02
Aug 24, 202644.0046.4744.0045.5045.50+5.45%2,4210.15