AMC Entertainment Holdings, Inc. (AMC)
NYSE: AMC · Real-Time Price · USD
2.700
-0.010 (-0.37%)
At close: May 8, 2025, 4:00 PM
2.700
0.00 (0.00%)
After-hours: May 8, 2025, 7:59 PM EDT
AMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 2.69 | 2.79 | 2.65 | 2.70 | 2.70 | -0.37% | 10,674,092 |
| May 7, 2025 | 2.69 | 2.73 | 2.66 | 2.71 | 2.71 | 1.12% | 8,706,402 |
| May 6, 2025 | 2.64 | 2.72 | 2.62 | 2.68 | 2.68 | 1.52% | 6,745,627 |
| May 5, 2025 | 2.65 | 2.67 | 2.57 | 2.64 | 2.64 | -1.49% | 6,193,026 |
| May 2, 2025 | 2.65 | 2.71 | 2.65 | 2.68 | 2.68 | 1.13% | 7,792,988 |
| May 1, 2025 | 2.68 | 2.69 | 2.63 | 2.65 | 2.65 | -0.75% | 8,140,612 |
| Apr 30, 2025 | 2.65 | 2.67 | 2.53 | 2.67 | 2.67 | -0.37% | 9,621,080 |
| Apr 29, 2025 | 2.72 | 2.75 | 2.66 | 2.68 | 2.68 | -1.47% | 6,546,320 |
| Apr 28, 2025 | 2.71 | 2.76 | 2.70 | 2.72 | 2.72 | 0.37% | 5,703,035 |
| Apr 25, 2025 | 2.71 | 2.73 | 2.70 | 2.71 | 2.71 | - | 5,428,232 |
| Apr 24, 2025 | 2.69 | 2.76 | 2.68 | 2.71 | 2.71 | - | 6,191,107 |
| Apr 23, 2025 | 2.79 | 2.83 | 2.69 | 2.71 | 2.71 | -0.37% | 7,580,142 |
| Apr 22, 2025 | 2.73 | 2.76 | 2.68 | 2.72 | 2.72 | 1.12% | 6,926,328 |
| Apr 21, 2025 | 2.75 | 2.80 | 2.65 | 2.69 | 2.69 | -3.24% | 6,815,756 |
| Apr 17, 2025 | 2.81 | 2.83 | 2.76 | 2.78 | 2.78 | -0.71% | 5,704,887 |
| Apr 16, 2025 | 2.90 | 2.93 | 2.77 | 2.80 | 2.80 | -5.41% | 7,203,157 |
| Apr 15, 2025 | 2.88 | 2.96 | 2.86 | 2.96 | 2.96 | 2.78% | 5,017,131 |
| Apr 14, 2025 | 2.97 | 3.00 | 2.85 | 2.88 | 2.88 | -2.37% | 6,260,456 |
| Apr 11, 2025 | 2.93 | 2.97 | 2.86 | 2.95 | 2.95 | 1.03% | 6,018,809 |
| Apr 10, 2025 | 2.84 | 2.95 | 2.79 | 2.92 | 2.92 | 1.04% | 8,195,126 |
| Apr 9, 2025 | 2.63 | 2.93 | 2.62 | 2.89 | 2.89 | 9.06% | 12,893,567 |
| Apr 8, 2025 | 2.82 | 2.85 | 2.62 | 2.65 | 2.65 | -3.64% | 8,447,422 |
| Apr 7, 2025 | 2.65 | 2.96 | 2.56 | 2.75 | 2.75 | 3.77% | 18,982,969 |
| Apr 4, 2025 | 2.60 | 2.68 | 2.45 | 2.65 | 2.65 | 0.38% | 15,543,794 |
| Apr 3, 2025 | 2.68 | 2.70 | 2.61 | 2.64 | 2.64 | -4.00% | 9,533,237 |
| Apr 2, 2025 | 2.74 | 2.79 | 2.70 | 2.75 | 2.75 | -1.08% | 7,265,263 |
| Apr 1, 2025 | 2.86 | 2.88 | 2.72 | 2.78 | 2.78 | -3.14% | 9,277,296 |
| Mar 31, 2025 | 2.81 | 2.92 | 2.79 | 2.87 | 2.87 | -0.35% | 6,047,436 |
| Mar 28, 2025 | 2.90 | 2.96 | 2.85 | 2.88 | 2.88 | -2.70% | 6,577,018 |
| Mar 27, 2025 | 3.00 | 3.01 | 2.91 | 2.96 | 2.96 | -2.31% | 7,067,447 |
| Mar 26, 2025 | 3.10 | 3.18 | 3.03 | 3.03 | 3.03 | -1.30% | 8,913,227 |
| Mar 25, 2025 | 3.08 | 3.10 | 3.05 | 3.07 | 3.07 | -0.32% | 6,142,142 |
| Mar 24, 2025 | 3.06 | 3.09 | 3.04 | 3.08 | 3.08 | 1.32% | 7,171,427 |
| Mar 21, 2025 | 2.98 | 3.06 | 2.95 | 3.04 | 3.04 | 1.67% | 15,405,852 |
| Mar 20, 2025 | 3.03 | 3.07 | 2.98 | 2.99 | 2.99 | -1.64% | 6,661,657 |
| Mar 19, 2025 | 3.03 | 3.10 | 3.02 | 3.04 | 3.04 | 0.66% | 6,544,471 |
| Mar 18, 2025 | 2.98 | 3.07 | 2.98 | 3.02 | 3.02 | 0.33% | 6,063,202 |
| Mar 17, 2025 | 2.91 | 3.05 | 2.91 | 3.01 | 3.01 | 3.79% | 7,618,510 |
| Mar 14, 2025 | 2.88 | 3.00 | 2.86 | 2.90 | 2.90 | 2.11% | 7,900,123 |
| Mar 13, 2025 | 2.95 | 2.97 | 2.82 | 2.84 | 2.84 | -3.40% | 8,181,774 |
| Mar 12, 2025 | 2.99 | 3.03 | 2.94 | 2.94 | 2.94 | -1.01% | 5,692,973 |
| Mar 11, 2025 | 2.98 | 3.07 | 2.96 | 2.97 | 2.97 | -0.34% | 7,809,895 |
| Mar 10, 2025 | 2.99 | 3.10 | 2.97 | 2.98 | 2.98 | -2.61% | 9,209,190 |
| Mar 7, 2025 | 2.97 | 3.08 | 2.97 | 3.06 | 3.06 | 1.66% | 6,612,133 |
| Mar 6, 2025 | 3.00 | 3.08 | 2.98 | 3.01 | 3.01 | -1.31% | 6,771,777 |
| Mar 5, 2025 | 3.10 | 3.14 | 3.01 | 3.05 | 3.05 | -0.97% | 6,383,848 |
| Mar 4, 2025 | 3.00 | 3.12 | 2.95 | 3.08 | 3.08 | 0.98% | 8,747,042 |
| Mar 3, 2025 | 3.31 | 3.39 | 3.02 | 3.05 | 3.05 | -7.58% | 11,853,188 |
| Feb 28, 2025 | 3.23 | 3.38 | 3.15 | 3.30 | 3.30 | 2.48% | 10,807,265 |
| Feb 27, 2025 | 3.30 | 3.40 | 3.21 | 3.22 | 3.22 | -1.23% | 8,855,612 |