AMC Entertainment Holdings, Inc. (AMC)
NYSE: AMC · Real-Time Price · USD
3.530
+0.110 (3.22%)
May 30, 2025, 2:53 PM - Market open
AMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 3.37 | 3.54 | 3.33 | 3.33 | - | -2.63% | 6,252,076 |
| May 29, 2025 | 3.54 | 3.62 | 3.33 | 3.42 | 3.42 | -1.16% | 13,749,038 |
| May 28, 2025 | 3.98 | 4.01 | 3.45 | 3.46 | 3.46 | -13.72% | 33,127,767 |
| May 27, 2025 | 3.47 | 4.08 | 3.39 | 4.01 | 4.01 | 23.77% | 67,202,088 |
| May 23, 2025 | 3.14 | 3.34 | 3.13 | 3.24 | 3.24 | - | 14,773,096 |
| May 22, 2025 | 2.93 | 3.27 | 2.88 | 3.24 | 3.24 | 10.58% | 19,260,523 |
| May 21, 2025 | 2.99 | 3.05 | 2.92 | 2.93 | 2.93 | -2.66% | 9,743,673 |
| May 20, 2025 | 2.90 | 3.03 | 2.86 | 3.01 | 3.01 | 3.79% | 8,015,223 |
| May 19, 2025 | 2.92 | 2.92 | 2.83 | 2.90 | 2.90 | -1.69% | 6,958,704 |
| May 16, 2025 | 2.80 | 3.19 | 2.80 | 2.95 | 2.95 | 4.98% | 26,103,652 |
| May 15, 2025 | 2.74 | 2.82 | 2.67 | 2.81 | 2.81 | 2.55% | 7,490,642 |
| May 14, 2025 | 2.76 | 2.81 | 2.73 | 2.74 | 2.74 | - | 7,859,428 |
| May 13, 2025 | 2.75 | 2.82 | 2.74 | 2.74 | 2.74 | 0.37% | 7,598,395 |
| May 12, 2025 | 2.79 | 2.84 | 2.72 | 2.73 | 2.73 | - | 8,816,394 |
| May 9, 2025 | 2.73 | 2.78 | 2.69 | 2.73 | 2.73 | 1.11% | 8,517,412 |
| 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 |