AMC Entertainment Holdings, Inc. (AMC)
NYSE: AMC · Real-Time Price · USD
4.440
+0.100 (2.30%)
At close: Nov 20, 2024, 4:00 PM
4.410
-0.030 (-0.68%)
Pre-market: Nov 21, 2024, 5:40 AM EST
AMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.30 | 4.57 | 4.28 | 4.44 | 4.44 | 2.30% | 12,564,166 |
| Nov 19, 2024 | 4.34 | 4.35 | 4.26 | 4.34 | 4.34 | -0.46% | 9,523,460 |
| Nov 18, 2024 | 4.45 | 4.47 | 4.34 | 4.36 | 4.36 | -2.68% | 8,117,094 |
| Nov 15, 2024 | 4.58 | 4.68 | 4.45 | 4.48 | 4.48 | -1.97% | 8,892,255 |
| Nov 14, 2024 | 4.63 | 4.79 | 4.54 | 4.57 | 4.57 | 0.22% | 11,358,392 |
| Nov 13, 2024 | 4.54 | 4.87 | 4.53 | 4.56 | 4.56 | - | 20,294,655 |
| Nov 12, 2024 | 4.44 | 4.67 | 4.30 | 4.56 | 4.56 | 1.56% | 19,585,553 |
| Nov 11, 2024 | 4.30 | 4.65 | 4.25 | 4.49 | 4.49 | 5.15% | 25,731,563 |
| Nov 8, 2024 | 4.29 | 4.30 | 4.17 | 4.27 | 4.27 | -0.70% | 12,998,569 |
| Nov 7, 2024 | 4.45 | 4.47 | 4.23 | 4.30 | 4.30 | -6.11% | 16,198,187 |
| Nov 6, 2024 | 4.49 | 4.80 | 4.43 | 4.58 | 4.58 | 4.33% | 24,378,971 |
| Nov 5, 2024 | 4.33 | 4.45 | 4.31 | 4.39 | 4.39 | 0.92% | 6,122,299 |
| Nov 4, 2024 | 4.50 | 4.54 | 4.35 | 4.35 | 4.35 | -3.55% | 5,368,388 |
| Nov 1, 2024 | 4.43 | 4.56 | 4.42 | 4.51 | 4.51 | 2.73% | 4,745,218 |
| Oct 31, 2024 | 4.51 | 4.57 | 4.39 | 4.39 | 4.39 | -3.73% | 5,852,004 |
| Oct 30, 2024 | 4.44 | 4.65 | 4.43 | 4.56 | 4.56 | 2.70% | 9,731,238 |
| Oct 29, 2024 | 4.43 | 4.47 | 4.36 | 4.44 | 4.44 | - | 5,172,639 |
| Oct 28, 2024 | 4.36 | 4.53 | 4.32 | 4.44 | 4.44 | 2.78% | 8,438,512 |
| Oct 25, 2024 | 4.35 | 4.51 | 4.32 | 4.32 | 4.32 | -0.92% | 6,446,671 |
| Oct 24, 2024 | 4.23 | 4.38 | 4.16 | 4.36 | 4.36 | 2.83% | 5,966,029 |
| Oct 23, 2024 | 4.26 | 4.32 | 4.17 | 4.24 | 4.24 | -2.30% | 5,427,273 |
| Oct 22, 2024 | 4.23 | 4.36 | 4.23 | 4.34 | 4.34 | 1.17% | 3,755,003 |
| Oct 21, 2024 | 4.34 | 4.42 | 4.24 | 4.29 | 4.29 | -1.61% | 5,228,526 |
| Oct 18, 2024 | 4.23 | 4.37 | 4.23 | 4.36 | 4.36 | 3.32% | 5,506,976 |
| Oct 17, 2024 | 4.20 | 4.24 | 4.15 | 4.22 | 4.22 | -0.24% | 4,504,093 |
| Oct 16, 2024 | 4.18 | 4.26 | 4.15 | 4.23 | 4.23 | 1.93% | 5,835,270 |
| Oct 15, 2024 | 4.12 | 4.18 | 4.11 | 4.15 | 4.15 | 0.73% | 5,138,405 |
| Oct 14, 2024 | 4.15 | 4.24 | 4.12 | 4.12 | 4.12 | -1.20% | 5,554,909 |
| Oct 11, 2024 | 4.15 | 4.24 | 4.14 | 4.17 | 4.17 | -0.48% | 7,126,500 |
| Oct 10, 2024 | 4.03 | 4.21 | 4.03 | 4.19 | 4.19 | 2.95% | 5,932,021 |
| Oct 9, 2024 | 4.16 | 4.16 | 4.04 | 4.07 | 4.07 | -2.40% | 7,474,475 |
| Oct 8, 2024 | 4.18 | 4.25 | 4.14 | 4.17 | 4.17 | -0.24% | 7,297,525 |
| Oct 7, 2024 | 4.39 | 4.39 | 4.12 | 4.18 | 4.18 | -5.00% | 13,000,072 |
| Oct 4, 2024 | 4.47 | 4.51 | 4.33 | 4.40 | 4.40 | -0.68% | 9,380,809 |
| Oct 3, 2024 | 4.30 | 4.50 | 4.29 | 4.43 | 4.43 | 1.37% | 5,895,349 |
| Oct 2, 2024 | 4.39 | 4.46 | 4.36 | 4.37 | 4.37 | -0.68% | 5,487,749 |
| Oct 1, 2024 | 4.62 | 4.64 | 4.39 | 4.40 | 4.40 | -3.30% | 8,019,580 |
| Sep 30, 2024 | 4.51 | 4.69 | 4.49 | 4.55 | 4.55 | 1.11% | 9,137,988 |
| Sep 27, 2024 | 4.55 | 4.66 | 4.50 | 4.50 | 4.50 | -0.88% | 7,075,239 |
| Sep 26, 2024 | 4.45 | 4.55 | 4.39 | 4.54 | 4.54 | 3.65% | 9,028,661 |
| Sep 25, 2024 | 4.51 | 4.52 | 4.36 | 4.38 | 4.38 | -3.10% | 12,689,488 |
| Sep 24, 2024 | 4.70 | 4.70 | 4.51 | 4.52 | 4.52 | -3.00% | 11,861,924 |
| Sep 23, 2024 | 4.72 | 4.72 | 4.57 | 4.66 | 4.66 | -2.10% | 12,049,506 |
| Sep 20, 2024 | 4.70 | 4.81 | 4.64 | 4.76 | 4.76 | 1.06% | 27,893,790 |
| Sep 19, 2024 | 4.87 | 4.90 | 4.66 | 4.71 | 4.71 | -1.46% | 10,375,277 |
| Sep 18, 2024 | 4.85 | 4.90 | 4.75 | 4.78 | 4.78 | -0.83% | 8,353,728 |
| Sep 17, 2024 | 4.90 | 4.95 | 4.80 | 4.82 | 4.82 | -0.62% | 6,521,926 |
| Sep 16, 2024 | 4.95 | 5.01 | 4.85 | 4.85 | 4.85 | -2.22% | 7,440,544 |
| Sep 13, 2024 | 4.93 | 5.02 | 4.90 | 4.96 | 4.96 | 1.22% | 4,974,261 |
| Sep 12, 2024 | 4.90 | 5.02 | 4.89 | 4.90 | 4.90 | -1.01% | 5,831,130 |
| Sep 11, 2024 | 4.87 | 4.98 | 4.72 | 4.95 | 4.95 | - | 7,767,055 |
| Sep 10, 2024 | 5.02 | 5.04 | 4.87 | 4.95 | 4.95 | -1.20% | 7,753,871 |
| Sep 9, 2024 | 4.88 | 5.11 | 4.87 | 5.01 | 5.01 | 0.60% | 11,904,052 |
| Sep 6, 2024 | 4.74 | 4.98 | 4.65 | 4.98 | 4.98 | 5.29% | 12,999,742 |
| Sep 5, 2024 | 4.72 | 4.83 | 4.69 | 4.73 | 4.73 | 0.64% | 5,400,503 |
| Sep 4, 2024 | 4.63 | 4.78 | 4.61 | 4.70 | 4.70 | 1.51% | 5,010,264 |
| Sep 3, 2024 | 4.83 | 4.85 | 4.63 | 4.63 | 4.63 | -3.94% | 9,174,391 |
| Aug 30, 2024 | 4.89 | 4.92 | 4.79 | 4.82 | 4.82 | - | 7,669,141 |
| Aug 29, 2024 | 4.91 | 4.96 | 4.76 | 4.82 | 4.82 | 1.69% | 7,446,209 |
| Aug 28, 2024 | 4.99 | 5.02 | 4.71 | 4.74 | 4.74 | -5.01% | 10,967,554 |
| Aug 27, 2024 | 5.05 | 5.09 | 4.99 | 4.99 | 4.99 | -1.19% | 5,803,863 |
| Aug 26, 2024 | 5.08 | 5.25 | 5.04 | 5.05 | 5.05 | - | 12,034,059 |
| Aug 23, 2024 | 4.96 | 5.07 | 4.93 | 5.05 | 5.05 | 2.64% | 9,168,488 |
| Aug 22, 2024 | 5.01 | 5.05 | 4.90 | 4.92 | 4.92 | -1.80% | 6,460,303 |
| Aug 21, 2024 | 4.99 | 5.06 | 4.98 | 5.01 | 5.01 | 0.20% | 5,322,396 |
| Aug 20, 2024 | 5.00 | 5.02 | 4.92 | 5.00 | 5.00 | -0.20% | 5,838,330 |
| Aug 19, 2024 | 5.03 | 5.10 | 4.98 | 5.01 | 5.01 | 0.40% | 8,796,396 |
| Aug 16, 2024 | 5.10 | 5.15 | 4.98 | 4.99 | 4.99 | -2.73% | 9,340,590 |
| Aug 15, 2024 | 5.14 | 5.16 | 5.09 | 5.13 | 5.13 | 0.20% | 9,351,825 |
| Aug 14, 2024 | 5.14 | 5.18 | 4.98 | 5.12 | 5.12 | -0.58% | 9,934,248 |
| Aug 13, 2024 | 5.05 | 5.16 | 5.01 | 5.15 | 5.15 | 2.18% | 7,773,654 |
| Aug 12, 2024 | 5.05 | 5.18 | 4.96 | 5.04 | 5.04 | 0.80% | 11,115,908 |
| Aug 9, 2024 | 4.99 | 5.16 | 4.97 | 5.00 | 5.00 | -1.57% | 8,433,463 |
| Aug 8, 2024 | 4.86 | 5.09 | 4.84 | 5.08 | 5.08 | 5.39% | 10,016,991 |
| Aug 7, 2024 | 5.12 | 5.21 | 4.78 | 4.82 | 4.82 | -5.12% | 14,212,281 |
| Aug 6, 2024 | 5.01 | 5.16 | 4.93 | 5.08 | 5.08 | 2.63% | 11,281,381 |
| Aug 5, 2024 | 4.41 | 5.12 | 4.41 | 4.95 | 4.95 | 0.20% | 20,833,500 |
| Aug 2, 2024 | 4.99 | 5.08 | 4.89 | 4.94 | 4.94 | -3.52% | 16,404,420 |
| Aug 1, 2024 | 5.30 | 5.44 | 5.11 | 5.12 | 5.12 | -3.58% | 14,201,710 |
| Jul 31, 2024 | 5.20 | 5.39 | 5.17 | 5.31 | 5.31 | 3.91% | 14,787,509 |
| Jul 30, 2024 | 5.16 | 5.34 | 5.11 | 5.11 | 5.11 | -1.16% | 14,632,103 |
| Jul 29, 2024 | 5.25 | 5.30 | 5.11 | 5.17 | 5.17 | -0.19% | 13,690,244 |
| Jul 26, 2024 | 5.15 | 5.29 | 5.10 | 5.18 | 5.18 | 0.78% | 17,755,874 |
| Jul 25, 2024 | 4.71 | 5.18 | 4.66 | 5.14 | 5.14 | 9.59% | 20,827,465 |
| Jul 24, 2024 | 5.04 | 5.10 | 4.54 | 4.69 | 4.69 | -7.68% | 23,990,642 |
| Jul 23, 2024 | 5.30 | 5.32 | 5.02 | 5.08 | 5.08 | -3.79% | 21,909,389 |
| Jul 22, 2024 | 5.08 | 5.76 | 4.82 | 5.28 | 5.28 | 5.39% | 37,944,101 |
| Jul 19, 2024 | 5.10 | 5.13 | 4.96 | 5.01 | 5.01 | -1.76% | 9,392,511 |
| Jul 18, 2024 | 5.43 | 5.46 | 5.03 | 5.10 | 5.10 | -5.90% | 18,044,246 |
| Jul 17, 2024 | 5.40 | 5.71 | 5.36 | 5.42 | 5.42 | -0.91% | 20,459,092 |
| Jul 16, 2024 | 5.40 | 5.54 | 5.31 | 5.47 | 5.47 | 2.63% | 18,243,243 |
| Jul 15, 2024 | 5.27 | 5.42 | 5.20 | 5.33 | 5.33 | 1.33% | 18,449,472 |
| Jul 12, 2024 | 5.29 | 5.35 | 5.18 | 5.26 | 5.26 | 0.77% | 11,742,326 |
| Jul 11, 2024 | 5.26 | 5.44 | 5.14 | 5.22 | 5.22 | 0.19% | 15,559,504 |
| Jul 10, 2024 | 5.48 | 5.62 | 5.16 | 5.21 | 5.21 | -4.58% | 20,709,933 |
| Jul 9, 2024 | 5.43 | 5.57 | 5.29 | 5.46 | 5.46 | -0.18% | 15,880,957 |
| Jul 8, 2024 | 5.08 | 5.73 | 5.08 | 5.47 | 5.47 | 8.32% | 34,771,726 |
| Jul 5, 2024 | 5.06 | 5.16 | 4.95 | 5.05 | 5.05 | 0.40% | 10,995,871 |
| Jul 3, 2024 | 5.25 | 5.33 | 4.95 | 5.03 | 5.03 | -3.45% | 13,782,575 |
| Jul 2, 2024 | 5.02 | 5.36 | 5.00 | 5.21 | 5.21 | 3.37% | 24,162,922 |