AMC Entertainment Holdings, Inc. (AMC)
NYSE: AMC · Real-Time Price · USD
2.880
-0.080 (-2.70%)
At close: Mar 28, 2025, 4:00 PM
2.870
-0.010 (-0.35%)
After-hours: Mar 28, 2025, 7:59 PM EDT
AMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.90 | 2.96 | 2.85 | 2.88 | 2.88 | -2.70% | 6,450,032 |
| 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 |
| Feb 26, 2025 | 3.34 | 3.45 | 3.23 | 3.26 | 3.26 | -0.31% | 10,938,679 |
| Feb 25, 2025 | 3.38 | 3.40 | 3.16 | 3.27 | 3.27 | -2.68% | 15,535,860 |
| Feb 24, 2025 | 3.45 | 3.54 | 3.32 | 3.36 | 3.36 | -2.04% | 8,831,809 |
| Feb 21, 2025 | 3.53 | 3.57 | 3.39 | 3.43 | 3.43 | -1.72% | 10,778,537 |
| Feb 20, 2025 | 3.54 | 3.54 | 3.42 | 3.49 | 3.49 | -2.24% | 7,964,135 |
| Feb 19, 2025 | 3.70 | 3.73 | 3.47 | 3.57 | 3.57 | -3.51% | 9,430,282 |
| Feb 18, 2025 | 3.59 | 3.77 | 3.59 | 3.70 | 3.70 | 4.23% | 12,923,397 |
| Feb 14, 2025 | 3.49 | 3.64 | 3.49 | 3.55 | 3.55 | 2.01% | 10,028,310 |
| Feb 13, 2025 | 3.51 | 3.54 | 3.38 | 3.48 | 3.48 | -0.57% | 13,778,665 |
| Feb 12, 2025 | 3.33 | 3.55 | 3.32 | 3.50 | 3.50 | 5.74% | 18,230,193 |
| Feb 11, 2025 | 3.17 | 3.45 | 3.16 | 3.31 | 3.31 | 4.42% | 15,575,111 |
| Feb 10, 2025 | 3.12 | 3.19 | 3.11 | 3.17 | 3.17 | 2.26% | 6,629,524 |
| Feb 7, 2025 | 3.10 | 3.12 | 3.03 | 3.10 | 3.10 | - | 6,157,851 |
| Feb 6, 2025 | 3.14 | 3.18 | 3.08 | 3.10 | 3.10 | -0.96% | 4,956,810 |
| Feb 5, 2025 | 3.18 | 3.20 | 3.11 | 3.13 | 3.13 | -0.95% | 4,851,257 |
| Feb 4, 2025 | 3.11 | 3.21 | 3.08 | 3.16 | 3.16 | 2.60% | 7,883,274 |
| Feb 3, 2025 | 3.00 | 3.15 | 2.95 | 3.08 | 3.08 | -0.96% | 9,542,582 |
| Jan 31, 2025 | 3.12 | 3.18 | 3.08 | 3.11 | 3.11 | -0.96% | 8,658,018 |
| Jan 30, 2025 | 3.25 | 3.27 | 3.13 | 3.14 | 3.14 | -2.18% | 9,927,794 |
| Jan 29, 2025 | 3.30 | 3.32 | 3.16 | 3.21 | 3.21 | -2.73% | 9,124,600 |
| Jan 28, 2025 | 3.26 | 3.34 | 3.22 | 3.30 | 3.30 | 1.54% | 7,754,899 |
| Jan 27, 2025 | 3.39 | 3.47 | 3.24 | 3.25 | 3.25 | -4.97% | 12,032,206 |
| Jan 24, 2025 | 3.42 | 3.50 | 3.38 | 3.42 | 3.42 | 0.29% | 7,541,578 |
| Jan 23, 2025 | 3.37 | 3.47 | 3.35 | 3.41 | 3.41 | 0.59% | 9,897,277 |
| Jan 22, 2025 | 3.49 | 3.55 | 3.38 | 3.39 | 3.39 | -2.59% | 12,760,298 |
| Jan 21, 2025 | 3.50 | 3.58 | 3.46 | 3.48 | 3.48 | -0.57% | 8,135,269 |
| Jan 17, 2025 | 3.63 | 3.77 | 3.49 | 3.50 | 3.50 | -2.23% | 16,280,770 |
| Jan 16, 2025 | 3.51 | 3.65 | 3.44 | 3.58 | 3.58 | 1.99% | 9,519,800 |