AMC Entertainment Holdings, Inc. (AMC)
NYSE: AMC · Real-Time Price · USD
1.380
-0.020 (-1.43%)
At close: Feb 3, 2026, 4:00 PM EST
1.362
-0.018 (-1.34%)
After-hours: Feb 3, 2026, 7:59 PM EST
AMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1.40 | 1.45 | 1.35 | 1.38 | 1.38 | -1.43% | 54,609,059 |
| Feb 2, 2026 | 1.38 | 1.48 | 1.35 | 1.40 | 1.40 | 0.72% | 50,156,935 |
| Jan 30, 2026 | 1.37 | 1.43 | 1.35 | 1.39 | 1.39 | 1.46% | 55,010,249 |
| Jan 29, 2026 | 1.43 | 1.46 | 1.36 | 1.37 | 1.37 | -4.20% | 47,905,100 |
| Jan 28, 2026 | 1.45 | 1.47 | 1.41 | 1.43 | 1.43 | -1.38% | 33,562,967 |
| Jan 27, 2026 | 1.50 | 1.51 | 1.44 | 1.45 | 1.45 | -2.68% | 33,076,812 |
| Jan 26, 2026 | 1.55 | 1.57 | 1.48 | 1.49 | 1.49 | -4.49% | 55,492,078 |
| Jan 23, 2026 | 1.65 | 1.68 | 1.55 | 1.56 | 1.56 | -5.45% | 54,872,473 |
| Jan 22, 2026 | 1.63 | 1.70 | 1.60 | 1.65 | 1.65 | 2.48% | 44,311,087 |
| Jan 21, 2026 | 1.58 | 1.70 | 1.57 | 1.61 | 1.61 | 2.55% | 50,921,715 |
| Jan 20, 2026 | 1.57 | 1.62 | 1.55 | 1.57 | 1.57 | -2.48% | 36,968,487 |
| Jan 16, 2026 | 1.60 | 1.68 | 1.59 | 1.61 | 1.61 | 0.63% | 30,953,940 |
| Jan 15, 2026 | 1.56 | 1.66 | 1.54 | 1.60 | 1.60 | 3.23% | 36,213,122 |
| Jan 14, 2026 | 1.61 | 1.62 | 1.55 | 1.55 | 1.55 | -3.73% | 30,792,689 |
| Jan 13, 2026 | 1.73 | 1.76 | 1.60 | 1.61 | 1.61 | -6.94% | 45,773,961 |
| Jan 12, 2026 | 1.64 | 1.79 | 1.57 | 1.73 | 1.73 | 5.49% | 60,852,754 |
| Jan 9, 2026 | 1.47 | 1.70 | 1.45 | 1.64 | 1.64 | 13.10% | 71,650,136 |
| Jan 8, 2026 | 1.52 | 1.52 | 1.44 | 1.45 | 1.45 | -4.61% | 28,899,336 |
| Jan 7, 2026 | 1.55 | 1.59 | 1.50 | 1.52 | 1.52 | - | 27,673,608 |
| Jan 6, 2026 | 1.54 | 1.62 | 1.52 | 1.52 | 1.52 | -0.65% | 29,752,440 |
| Jan 5, 2026 | 1.60 | 1.65 | 1.52 | 1.53 | 1.53 | -4.97% | 35,419,172 |
| Jan 2, 2026 | 1.57 | 1.61 | 1.50 | 1.61 | 1.61 | 3.21% | 37,084,617 |
| Dec 31, 2025 | 1.61 | 1.62 | 1.54 | 1.56 | 1.56 | -3.11% | 28,008,750 |
| Dec 30, 2025 | 1.63 | 1.65 | 1.60 | 1.61 | 1.61 | -1.23% | 20,851,596 |
| Dec 29, 2025 | 1.70 | 1.70 | 1.62 | 1.63 | 1.63 | -3.55% | 26,419,287 |
| Dec 26, 2025 | 1.68 | 1.72 | 1.61 | 1.69 | 1.69 | 0.60% | 22,700,276 |
| Dec 24, 2025 | 1.68 | 1.69 | 1.63 | 1.68 | 1.68 | - | 17,363,480 |
| Dec 23, 2025 | 1.69 | 1.71 | 1.63 | 1.68 | 1.68 | -1.18% | 29,937,548 |
| Dec 22, 2025 | 1.77 | 1.77 | 1.68 | 1.70 | 1.70 | -2.86% | 31,036,263 |
| Dec 19, 2025 | 1.78 | 1.83 | 1.73 | 1.75 | 1.75 | -1.69% | 34,999,920 |
| Dec 18, 2025 | 1.85 | 1.86 | 1.78 | 1.78 | 1.78 | -2.20% | 23,975,387 |
| Dec 17, 2025 | 1.94 | 1.95 | 1.82 | 1.82 | 1.82 | -5.70% | 24,079,710 |
| Dec 16, 2025 | 1.98 | 1.98 | 1.92 | 1.93 | 1.93 | -2.03% | 24,735,715 |
| Dec 15, 2025 | 2.08 | 2.11 | 1.97 | 1.97 | 1.97 | -7.08% | 30,899,372 |
| Dec 12, 2025 | 2.18 | 2.20 | 2.09 | 2.12 | 2.12 | -1.85% | 21,452,126 |
| Dec 11, 2025 | 2.20 | 2.22 | 2.14 | 2.16 | 2.16 | -2.26% | 16,978,941 |
| Dec 10, 2025 | 2.26 | 2.31 | 2.20 | 2.21 | 2.21 | -3.07% | 20,305,688 |
| Dec 9, 2025 | 2.32 | 2.33 | 2.25 | 2.28 | 2.28 | -1.72% | 12,083,451 |
| Dec 8, 2025 | 2.26 | 2.34 | 2.26 | 2.32 | 2.32 | 2.20% | 17,470,596 |
| Dec 5, 2025 | 2.30 | 2.31 | 2.25 | 2.27 | 2.27 | -2.58% | 15,178,747 |
| Dec 4, 2025 | 2.30 | 2.33 | 2.27 | 2.33 | 2.33 | 2.19% | 14,825,069 |
| Dec 3, 2025 | 2.30 | 2.34 | 2.25 | 2.28 | 2.28 | -0.87% | 11,853,386 |
| Dec 2, 2025 | 2.35 | 2.37 | 2.29 | 2.30 | 2.30 | -2.13% | 17,189,884 |
| Dec 1, 2025 | 2.40 | 2.44 | 2.33 | 2.35 | 2.35 | -4.08% | 11,294,274 |
| Nov 28, 2025 | 2.33 | 2.47 | 2.32 | 2.45 | 2.45 | 6.52% | 16,117,856 |
| Nov 26, 2025 | 2.26 | 2.30 | 2.24 | 2.30 | 2.30 | 1.77% | 13,179,760 |
| Nov 25, 2025 | 2.19 | 2.33 | 2.17 | 2.26 | 2.26 | 2.73% | 13,881,429 |
| Nov 24, 2025 | 2.22 | 2.23 | 2.17 | 2.20 | 2.20 | - | 14,655,716 |
| Nov 21, 2025 | 2.07 | 2.21 | 2.05 | 2.20 | 2.20 | 6.28% | 26,151,030 |
| Nov 20, 2025 | 2.15 | 2.17 | 2.07 | 2.07 | 2.07 | -2.82% | 16,487,622 |