AMC Entertainment Holdings, Inc. (AMC)
NYSE: AMC · Real-Time Price · USD
2.935
-0.125 (-4.08%)
Oct 6, 2025, 2:27 PM EDT - Market open
AMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 3.08 | 3.08 | 2.92 | 2.95 | - | -3.76% | 14,990,310 |
| Oct 3, 2025 | 3.13 | 3.18 | 3.04 | 3.06 | 3.06 | -2.86% | 17,660,881 |
| Oct 2, 2025 | 2.99 | 3.17 | 2.93 | 3.15 | 3.15 | 6.78% | 23,383,441 |
| Oct 1, 2025 | 2.91 | 3.04 | 2.90 | 2.95 | 2.95 | 1.72% | 19,091,701 |
| Sep 30, 2025 | 2.99 | 3.01 | 2.88 | 2.90 | 2.90 | -3.33% | 14,271,440 |
| Sep 29, 2025 | 2.90 | 3.07 | 2.90 | 3.00 | 3.00 | 3.81% | 23,002,191 |
| Sep 26, 2025 | 2.83 | 2.91 | 2.80 | 2.89 | 2.89 | 2.12% | 12,286,035 |
| Sep 25, 2025 | 2.88 | 2.89 | 2.81 | 2.83 | 2.83 | -3.08% | 12,968,571 |
| Sep 24, 2025 | 2.94 | 2.96 | 2.87 | 2.92 | 2.92 | -1.35% | 12,231,262 |
| Sep 23, 2025 | 2.98 | 3.00 | 2.92 | 2.96 | 2.96 | -1.33% | 12,616,245 |
| Sep 22, 2025 | 2.95 | 3.04 | 2.94 | 3.00 | 3.00 | -0.33% | 19,782,921 |
| Sep 19, 2025 | 2.84 | 3.08 | 2.83 | 3.01 | 3.01 | 5.99% | 56,986,248 |
| Sep 18, 2025 | 2.82 | 2.86 | 2.80 | 2.84 | 2.84 | 0.71% | 12,047,863 |
| Sep 17, 2025 | 2.90 | 2.91 | 2.80 | 2.82 | 2.82 | -2.76% | 11,783,811 |
| Sep 16, 2025 | 2.90 | 2.92 | 2.85 | 2.90 | 2.90 | - | 6,333,472 |
| Sep 15, 2025 | 2.82 | 2.92 | 2.82 | 2.90 | 2.90 | 3.20% | 9,608,649 |
| Sep 12, 2025 | 2.81 | 2.85 | 2.78 | 2.81 | 2.81 | 0.36% | 6,931,155 |
| Sep 11, 2025 | 2.77 | 2.87 | 2.76 | 2.80 | 2.80 | 1.45% | 13,390,905 |
| Sep 10, 2025 | 2.82 | 2.87 | 2.75 | 2.76 | 2.76 | -1.78% | 9,706,860 |
| Sep 9, 2025 | 2.82 | 2.85 | 2.78 | 2.81 | 2.81 | -0.71% | 5,784,880 |
| Sep 8, 2025 | 2.75 | 2.84 | 2.72 | 2.83 | 2.83 | 2.91% | 10,214,263 |
| Sep 5, 2025 | 2.73 | 2.77 | 2.69 | 2.75 | 2.75 | 1.10% | 10,638,106 |
| Sep 4, 2025 | 2.72 | 2.74 | 2.67 | 2.72 | 2.72 | 0.37% | 8,847,449 |
| Sep 3, 2025 | 2.74 | 2.77 | 2.70 | 2.71 | 2.71 | -2.17% | 12,717,861 |
| Sep 2, 2025 | 2.80 | 2.81 | 2.73 | 2.77 | 2.77 | -1.42% | 10,720,446 |
| Aug 29, 2025 | 2.84 | 2.85 | 2.80 | 2.81 | 2.81 | -0.71% | 7,039,595 |
| Aug 28, 2025 | 2.86 | 2.87 | 2.82 | 2.83 | 2.83 | -0.35% | 6,550,582 |
| Aug 27, 2025 | 2.87 | 2.88 | 2.83 | 2.84 | 2.84 | -0.70% | 6,857,834 |
| Aug 26, 2025 | 2.89 | 2.90 | 2.85 | 2.86 | 2.86 | -0.69% | 10,998,362 |
| Aug 25, 2025 | 2.95 | 2.97 | 2.88 | 2.88 | 2.88 | -2.37% | 7,681,670 |
| Aug 22, 2025 | 2.86 | 2.95 | 2.85 | 2.95 | 2.95 | 4.24% | 8,739,704 |
| Aug 21, 2025 | 2.83 | 2.88 | 2.83 | 2.83 | 2.83 | -0.35% | 5,218,070 |
| Aug 20, 2025 | 2.86 | 2.88 | 2.81 | 2.84 | 2.84 | -0.70% | 6,809,137 |
| Aug 19, 2025 | 2.94 | 2.96 | 2.86 | 2.86 | 2.86 | -2.39% | 9,554,943 |
| Aug 18, 2025 | 3.01 | 3.02 | 2.93 | 2.93 | 2.93 | -2.33% | 10,411,966 |
| Aug 15, 2025 | 3.05 | 3.06 | 3.00 | 3.00 | 3.00 | -1.32% | 8,980,008 |
| Aug 14, 2025 | 3.03 | 3.07 | 2.99 | 3.04 | 3.04 | -0.98% | 11,650,263 |
| Aug 13, 2025 | 3.10 | 3.14 | 3.03 | 3.07 | 3.07 | - | 10,222,046 |
| Aug 12, 2025 | 2.99 | 3.15 | 2.93 | 3.07 | 3.07 | 1.32% | 27,214,133 |
| Aug 11, 2025 | 3.24 | 3.26 | 2.98 | 3.03 | 3.03 | 3.41% | 41,044,307 |
| Aug 8, 2025 | 2.82 | 2.95 | 2.79 | 2.93 | 2.93 | 4.27% | 10,447,530 |
| Aug 7, 2025 | 2.82 | 2.85 | 2.78 | 2.81 | 2.81 | 1.08% | 6,688,774 |
| Aug 6, 2025 | 2.85 | 2.85 | 2.78 | 2.78 | 2.78 | -2.11% | 9,712,694 |
| Aug 5, 2025 | 2.88 | 2.93 | 2.84 | 2.84 | 2.84 | -1.05% | 8,841,060 |
| Aug 4, 2025 | 2.89 | 2.90 | 2.85 | 2.87 | 2.87 | 0.70% | 10,687,007 |
| 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 |