AMC Entertainment Holdings, Inc. (AMC)
NYSE: AMC · Real-Time Price · USD
2.850
-0.050 (-1.72%)
At close: Aug 1, 2025, 4:00 PM
2.860
+0.010 (0.35%)
After-hours: Aug 1, 2025, 7:59 PM EDT
AMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.89 | 2.94 | 2.84 | 2.85 | 2.85 | -1.72% | 9,577,700 |
| Jul 31, 2025 | 2.92 | 2.98 | 2.87 | 2.90 | 2.90 | -0.34% | 9,408,158 |
| Jul 30, 2025 | 2.96 | 2.98 | 2.91 | 2.91 | 2.91 | -1.69% | 9,855,008 |
| Jul 29, 2025 | 3.10 | 3.11 | 2.95 | 2.96 | 2.96 | -4.82% | 11,377,521 |
| Jul 28, 2025 | 3.23 | 3.25 | 3.10 | 3.11 | 3.11 | -4.31% | 9,131,094 |
| Jul 25, 2025 | 3.35 | 3.39 | 3.23 | 3.25 | 3.25 | -3.27% | 9,856,573 |
| Jul 24, 2025 | 3.45 | 3.45 | 3.34 | 3.36 | 3.36 | -3.17% | 7,856,987 |
| Jul 23, 2025 | 3.50 | 3.52 | 3.40 | 3.47 | 3.47 | -0.86% | 8,219,339 |
| Jul 22, 2025 | 3.45 | 3.55 | 3.41 | 3.50 | 3.50 | 1.74% | 9,085,944 |
| Jul 21, 2025 | 3.56 | 3.60 | 3.41 | 3.44 | 3.44 | -2.82% | 13,628,616 |
| Jul 18, 2025 | 3.53 | 3.60 | 3.45 | 3.54 | 3.54 | 1.72% | 19,410,524 |
| Jul 17, 2025 | 3.19 | 3.54 | 3.18 | 3.48 | 3.48 | 9.43% | 23,181,565 |
| Jul 16, 2025 | 3.14 | 3.22 | 3.08 | 3.18 | 3.18 | 1.92% | 8,624,956 |
| Jul 15, 2025 | 3.30 | 3.30 | 3.11 | 3.12 | 3.12 | -5.17% | 30,213,941 |
| Jul 14, 2025 | 3.34 | 3.36 | 3.25 | 3.29 | 3.29 | -1.20% | 11,778,166 |
| Jul 11, 2025 | 3.23 | 3.39 | 3.17 | 3.33 | 3.33 | 11.00% | 34,923,765 |
| Jul 10, 2025 | 2.95 | 3.06 | 2.92 | 3.00 | 3.00 | 1.69% | 9,193,961 |
| Jul 9, 2025 | 2.92 | 3.03 | 2.89 | 2.95 | 2.95 | 1.72% | 12,546,501 |
| Jul 8, 2025 | 2.86 | 2.94 | 2.82 | 2.90 | 2.90 | 1.75% | 9,004,662 |
| Jul 7, 2025 | 2.93 | 2.93 | 2.84 | 2.85 | 2.85 | -3.39% | 9,381,135 |
| Jul 3, 2025 | 2.88 | 2.96 | 2.86 | 2.95 | 2.95 | 2.43% | 6,594,042 |
| Jul 2, 2025 | 2.85 | 2.89 | 2.79 | 2.88 | 2.88 | 2.13% | 9,585,368 |
| Jul 1, 2025 | 2.91 | 2.93 | 2.79 | 2.82 | 2.82 | -9.03% | 30,341,542 |
| Jun 30, 2025 | 3.10 | 3.14 | 3.03 | 3.10 | 3.10 | 0.98% | 6,322,139 |
| Jun 27, 2025 | 3.02 | 3.08 | 3.00 | 3.07 | 3.07 | 1.66% | 9,739,939 |
| Jun 26, 2025 | 2.97 | 3.03 | 2.97 | 3.02 | 3.02 | 1.34% | 4,237,091 |
| Jun 25, 2025 | 3.01 | 3.08 | 2.95 | 2.98 | 2.98 | -0.67% | 4,968,114 |
| Jun 24, 2025 | 3.00 | 3.05 | 3.00 | 3.00 | 3.00 | 0.33% | 4,379,887 |
| Jun 23, 2025 | 2.96 | 3.01 | 2.93 | 2.99 | 2.99 | -0.66% | 6,562,265 |
| Jun 20, 2025 | 3.01 | 3.06 | 2.98 | 3.01 | 3.01 | -0.33% | 9,671,088 |
| Jun 18, 2025 | 3.00 | 3.07 | 2.98 | 3.02 | 3.02 | 0.67% | 6,361,817 |
| Jun 17, 2025 | 3.09 | 3.12 | 3.00 | 3.00 | 3.00 | -4.15% | 6,602,514 |
| Jun 16, 2025 | 3.16 | 3.23 | 3.11 | 3.13 | 3.13 | -0.63% | 6,307,055 |
| Jun 13, 2025 | 3.10 | 3.23 | 3.08 | 3.15 | 3.15 | 0.64% | 7,925,145 |
| Jun 12, 2025 | 3.24 | 3.25 | 3.09 | 3.13 | 3.13 | -4.86% | 11,061,255 |
| Jun 11, 2025 | 3.32 | 3.38 | 3.29 | 3.29 | 3.29 | -1.50% | 7,542,215 |
| Jun 10, 2025 | 3.36 | 3.38 | 3.29 | 3.34 | 3.34 | -0.30% | 7,738,885 |
| Jun 9, 2025 | 3.43 | 3.44 | 3.32 | 3.35 | 3.35 | -1.47% | 7,675,819 |
| Jun 6, 2025 | 3.43 | 3.54 | 3.39 | 3.40 | 3.40 | - | 8,062,009 |
| Jun 5, 2025 | 3.40 | 3.49 | 3.35 | 3.40 | 3.40 | - | 7,331,425 |
| Jun 4, 2025 | 3.31 | 3.44 | 3.23 | 3.40 | 3.40 | 2.10% | 10,230,250 |
| Jun 3, 2025 | 3.44 | 3.46 | 3.32 | 3.33 | 3.33 | -3.20% | 9,144,854 |
| Jun 2, 2025 | 3.50 | 3.56 | 3.40 | 3.44 | 3.44 | -3.37% | 9,924,178 |
| May 30, 2025 | 3.37 | 3.60 | 3.32 | 3.56 | 3.56 | 4.09% | 15,905,919 |
| 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 |