AMC Entertainment Holdings, Inc. (AMC)
NYSE: AMC · Real-Time Price · USD
3.500
-0.080 (-2.23%)
At close: Jan 17, 2025, 4:00 PM
3.490
-0.010 (-0.29%)
After-hours: Jan 17, 2025, 7:59 PM EST
AMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 3.32 | 3.60 | 3.21 | 3.51 | 3.51 | 8.33% | 23,345,260 |
| Jan 14, 2025 | 3.56 | 3.56 | 3.23 | 3.24 | 3.24 | -7.69% | 19,684,407 |
| Jan 13, 2025 | 3.76 | 3.76 | 3.50 | 3.51 | 3.51 | -7.63% | 15,174,877 |
| Jan 10, 2025 | 3.90 | 3.92 | 3.72 | 3.80 | 3.80 | -3.80% | 10,200,844 |
| Jan 8, 2025 | 4.03 | 4.03 | 3.93 | 3.95 | 3.95 | -2.95% | 8,847,781 |
| Jan 7, 2025 | 4.07 | 4.13 | 4.02 | 4.07 | 4.07 | 0.25% | 12,002,279 |
| Jan 6, 2025 | 4.05 | 4.12 | 3.99 | 4.06 | 4.06 | 1.00% | 11,350,944 |
| Jan 3, 2025 | 4.02 | 4.07 | 3.95 | 4.02 | 4.02 | - | 9,686,153 |
| Jan 2, 2025 | 4.00 | 4.06 | 3.95 | 4.02 | 4.02 | 1.01% | 8,163,373 |
| Dec 31, 2024 | 3.97 | 4.00 | 3.87 | 3.98 | 3.98 | 0.25% | 10,055,866 |
| Dec 30, 2024 | 3.97 | 4.01 | 3.87 | 3.97 | 3.97 | -0.75% | 11,218,305 |
| Dec 27, 2024 | 4.02 | 4.03 | 3.96 | 4.00 | 4.00 | -1.23% | 10,586,740 |
| Dec 26, 2024 | 4.06 | 4.15 | 4.02 | 4.05 | 4.05 | -0.25% | 11,415,812 |
| Dec 24, 2024 | 4.12 | 4.13 | 4.05 | 4.06 | 4.06 | -1.46% | 5,860,494 |
| Dec 23, 2024 | 4.14 | 4.19 | 4.06 | 4.12 | 4.12 | -1.44% | 13,691,447 |
| Dec 20, 2024 | 4.08 | 4.21 | 4.04 | 4.18 | 4.18 | 2.20% | 23,155,078 |
| Dec 19, 2024 | 4.12 | 4.15 | 3.98 | 4.09 | 4.09 | 0.99% | 13,516,304 |
| Dec 18, 2024 | 4.27 | 4.39 | 4.02 | 4.05 | 4.05 | -4.71% | 19,250,023 |
| Dec 17, 2024 | 4.08 | 4.35 | 4.02 | 4.25 | 4.25 | 4.68% | 19,878,296 |
| Dec 16, 2024 | 4.15 | 4.15 | 3.93 | 4.06 | 4.06 | -2.87% | 25,674,611 |
| Dec 13, 2024 | 4.30 | 4.32 | 4.16 | 4.18 | 4.18 | -3.02% | 18,338,910 |
| Dec 12, 2024 | 4.36 | 4.47 | 4.28 | 4.31 | 4.31 | -0.92% | 19,337,810 |
| Dec 11, 2024 | 4.42 | 4.46 | 4.33 | 4.35 | 4.35 | -2.25% | 14,759,672 |
| Dec 10, 2024 | 4.53 | 4.56 | 4.35 | 4.45 | 4.45 | -1.33% | 19,291,472 |
| Dec 9, 2024 | 4.69 | 4.76 | 4.49 | 4.51 | 4.51 | -4.65% | 16,633,381 |
| Dec 6, 2024 | 4.83 | 4.88 | 4.61 | 4.73 | 4.73 | -9.04% | 37,389,521 |
| Dec 5, 2024 | 4.89 | 5.56 | 4.83 | 5.20 | 5.20 | 5.91% | 48,635,306 |
| Dec 4, 2024 | 4.84 | 4.95 | 4.80 | 4.91 | 4.91 | 1.03% | 7,355,552 |
| Dec 3, 2024 | 4.95 | 4.99 | 4.77 | 4.86 | 4.86 | -3.57% | 10,560,359 |
| Dec 2, 2024 | 5.02 | 5.19 | 4.94 | 5.04 | 5.04 | 1.82% | 17,700,039 |
| Nov 29, 2024 | 5.00 | 5.09 | 4.91 | 4.95 | 4.95 | -0.40% | 9,863,005 |
| Nov 27, 2024 | 4.86 | 5.00 | 4.85 | 4.97 | 4.97 | 3.54% | 15,100,747 |
| Nov 26, 2024 | 4.87 | 5.01 | 4.71 | 4.80 | 4.80 | -1.23% | 21,620,444 |
| Nov 25, 2024 | 4.69 | 4.95 | 4.69 | 4.86 | 4.86 | 6.81% | 31,663,669 |
| Nov 22, 2024 | 4.48 | 4.62 | 4.43 | 4.55 | 4.55 | 1.34% | 11,997,236 |
| Nov 21, 2024 | 4.46 | 4.53 | 4.40 | 4.49 | 4.49 | 1.13% | 7,842,489 |
| 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 |