AMC Entertainment Holdings, Inc. (AMC)
NYSE: AMC · Real-Time Price · USD
1.370
+0.090 (7.03%)
Apr 8, 2026, 10:15 AM EDT - Market open
AMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1.32 | 1.35 | 1.31 | 1.35 | - | 5.08% | 10,047,055 |
| Apr 7, 2026 | 1.25 | 1.28 | 1.17 | 1.28 | 1.28 | 1.59% | 29,769,355 |
| Apr 6, 2026 | 1.13 | 1.31 | 1.13 | 1.26 | 1.26 | 12.50% | 50,316,492 |
| Apr 2, 2026 | 1.02 | 1.12 | 0.99 | 1.12 | 1.12 | 8.74% | 40,823,403 |
| Apr 1, 2026 | 1.00 | 1.05 | 0.99 | 1.03 | 1.03 | 5.10% | 40,382,915 |
| Mar 31, 2026 | 1.00 | 1.04 | 0.98 | 0.98 | 0.98 | - | 23,658,297 |
| Mar 30, 2026 | 0.96 | 1.07 | 0.95 | 0.98 | 0.98 | 3.35% | 31,138,444 |
| Mar 27, 2026 | 0.97 | 0.99 | 0.93 | 0.95 | 0.95 | -1.77% | 15,667,032 |
| Mar 26, 2026 | 0.99 | 1.01 | 0.97 | 0.97 | 0.97 | -2.49% | 13,948,131 |
| Mar 25, 2026 | 1.00 | 1.02 | 0.97 | 0.99 | 0.99 | -0.59% | 19,020,267 |
| Mar 24, 2026 | 1.02 | 1.03 | 0.98 | 1.00 | 1.00 | -2.36% | 30,680,486 |
| Mar 23, 2026 | 1.00 | 1.06 | 0.98 | 1.02 | 1.02 | 4.01% | 29,728,114 |
| Mar 20, 2026 | 1.03 | 1.05 | 0.98 | 0.98 | 0.98 | -4.79% | 28,446,419 |
| Mar 19, 2026 | 1.01 | 1.06 | 1.00 | 1.03 | 1.03 | 0.98% | 20,195,104 |
| Mar 18, 2026 | 1.07 | 1.10 | 1.02 | 1.02 | 1.02 | -5.56% | 19,478,754 |
| Mar 17, 2026 | 1.06 | 1.11 | 1.05 | 1.08 | 1.08 | 1.89% | 28,645,988 |
| Mar 16, 2026 | 1.09 | 1.12 | 1.06 | 1.06 | 1.06 | -2.75% | 27,329,822 |
| Mar 13, 2026 | 1.10 | 1.13 | 1.08 | 1.09 | 1.09 | - | 26,044,230 |
| Mar 12, 2026 | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -2.68% | 21,731,837 |
| Mar 11, 2026 | 1.11 | 1.13 | 1.08 | 1.12 | 1.12 | 0.90% | 25,763,260 |
| Mar 10, 2026 | 1.12 | 1.13 | 1.09 | 1.11 | 1.11 | -1.77% | 29,222,928 |
| Mar 9, 2026 | 1.15 | 1.16 | 1.09 | 1.13 | 1.13 | -3.42% | 41,073,991 |
| Mar 6, 2026 | 1.19 | 1.20 | 1.15 | 1.17 | 1.17 | -3.31% | 25,321,588 |
| Mar 5, 2026 | 1.17 | 1.25 | 1.16 | 1.21 | 1.21 | 2.54% | 29,159,949 |
| Mar 4, 2026 | 1.14 | 1.21 | 1.12 | 1.18 | 1.18 | 4.42% | 25,964,185 |
| Mar 3, 2026 | 1.13 | 1.17 | 1.10 | 1.13 | 1.13 | -0.88% | 31,019,880 |
| Mar 2, 2026 | 1.13 | 1.16 | 1.11 | 1.14 | 1.14 | -1.72% | 27,392,229 |
| Feb 27, 2026 | 1.14 | 1.18 | 1.12 | 1.16 | 1.16 | 1.75% | 32,776,212 |
| Feb 26, 2026 | 1.16 | 1.20 | 1.13 | 1.14 | 1.14 | -1.72% | 31,019,037 |
| Feb 25, 2026 | 1.18 | 1.21 | 1.16 | 1.16 | 1.16 | -0.85% | 23,430,064 |
| Feb 24, 2026 | 1.17 | 1.20 | 1.15 | 1.17 | 1.17 | 1.74% | 19,187,028 |
| Feb 23, 2026 | 1.19 | 1.21 | 1.15 | 1.15 | 1.15 | -4.17% | 24,691,188 |
| Feb 20, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -1.64% | 31,499,174 |
| Feb 19, 2026 | 1.23 | 1.27 | 1.21 | 1.22 | 1.22 | -1.61% | 18,812,521 |
| Feb 18, 2026 | 1.25 | 1.31 | 1.24 | 1.24 | 1.24 | -0.80% | 34,850,955 |
| Feb 17, 2026 | 1.25 | 1.28 | 1.22 | 1.25 | 1.25 | 1.63% | 49,847,154 |
| Feb 13, 2026 | 1.23 | 1.33 | 1.23 | 1.23 | 1.23 | 0.82% | 49,699,204 |
| Feb 12, 2026 | 1.27 | 1.30 | 1.21 | 1.22 | 1.22 | -3.94% | 50,943,596 |
| Feb 11, 2026 | 1.33 | 1.34 | 1.26 | 1.27 | 1.27 | -4.51% | 50,878,489 |
| Feb 10, 2026 | 1.35 | 1.39 | 1.33 | 1.33 | 1.33 | -0.75% | 22,996,864 |
| Feb 9, 2026 | 1.44 | 1.45 | 1.33 | 1.34 | 1.34 | -9.46% | 38,690,183 |
| Feb 6, 2026 | 1.42 | 1.51 | 1.41 | 1.48 | 1.48 | 5.71% | 57,264,773 |
| Feb 5, 2026 | 1.46 | 1.49 | 1.39 | 1.40 | 1.40 | -4.76% | 55,744,236 |
| Feb 4, 2026 | 1.37 | 1.54 | 1.37 | 1.47 | 1.47 | 6.52% | 70,065,168 |
| Feb 3, 2026 | 1.40 | 1.45 | 1.35 | 1.38 | 1.38 | -1.43% | 54,958,347 |
| Feb 2, 2026 | 1.38 | 1.48 | 1.35 | 1.40 | 1.40 | 0.72% | 50,445,427 |
| Jan 30, 2026 | 1.37 | 1.43 | 1.35 | 1.39 | 1.39 | 1.46% | 55,477,452 |
| Jan 29, 2026 | 1.43 | 1.46 | 1.36 | 1.37 | 1.37 | -4.20% | 48,727,304 |
| Jan 28, 2026 | 1.45 | 1.47 | 1.41 | 1.43 | 1.43 | -1.38% | 33,824,483 |
| Jan 27, 2026 | 1.50 | 1.51 | 1.44 | 1.45 | 1.45 | -2.68% | 33,674,523 |