AMC Entertainment Holdings, Inc. (AMC)
NYSE: AMC · Real-Time Price · USD
2.865
-0.015 (-0.52%)
Aug 26, 2025, 4:00 PM - Market closed
AMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 2.89 | 2.90 | 2.85 | 2.87 | - | -0.52% | 5,870,350 |
| 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 |
| Jul 25, 2025 | 3.35 | 3.39 | 3.23 | 3.25 | 3.25 | -3.27% | 9,856,573 |
| Jul 24, 2025 | 3.45 | 3.45 | 3.34 | 3.36 | 3.36 | -3.17% | 7,856,987 |
| Jul 23, 2025 | 3.50 | 3.52 | 3.40 | 3.47 | 3.47 | -0.86% | 8,219,339 |
| Jul 22, 2025 | 3.45 | 3.55 | 3.41 | 3.50 | 3.50 | 1.74% | 9,085,944 |
| Jul 21, 2025 | 3.56 | 3.60 | 3.41 | 3.44 | 3.44 | -2.82% | 13,628,616 |
| Jul 18, 2025 | 3.53 | 3.60 | 3.45 | 3.54 | 3.54 | 1.72% | 19,410,524 |
| Jul 17, 2025 | 3.19 | 3.54 | 3.18 | 3.48 | 3.48 | 9.43% | 23,181,565 |
| Jul 16, 2025 | 3.14 | 3.22 | 3.08 | 3.18 | 3.18 | 1.92% | 8,624,956 |
| Jul 15, 2025 | 3.30 | 3.30 | 3.11 | 3.12 | 3.12 | -5.17% | 30,213,941 |
| Jul 14, 2025 | 3.34 | 3.36 | 3.25 | 3.29 | 3.29 | -1.20% | 11,778,166 |
| Jul 11, 2025 | 3.23 | 3.39 | 3.17 | 3.33 | 3.33 | 11.00% | 34,923,765 |
| Jul 10, 2025 | 2.95 | 3.06 | 2.92 | 3.00 | 3.00 | 1.69% | 9,193,961 |
| Jul 9, 2025 | 2.92 | 3.03 | 2.89 | 2.95 | 2.95 | 1.72% | 12,546,501 |
| Jul 8, 2025 | 2.86 | 2.94 | 2.82 | 2.90 | 2.90 | 1.75% | 9,004,662 |
| Jul 7, 2025 | 2.93 | 2.93 | 2.84 | 2.85 | 2.85 | -3.39% | 9,381,135 |
| Jul 3, 2025 | 2.88 | 2.96 | 2.86 | 2.95 | 2.95 | 2.43% | 6,594,042 |
| Jul 2, 2025 | 2.85 | 2.89 | 2.79 | 2.88 | 2.88 | 2.13% | 9,585,368 |
| Jul 1, 2025 | 2.91 | 2.93 | 2.79 | 2.82 | 2.82 | -9.03% | 30,341,542 |
| Jun 30, 2025 | 3.10 | 3.14 | 3.03 | 3.10 | 3.10 | 0.98% | 6,322,139 |
| Jun 27, 2025 | 3.02 | 3.08 | 3.00 | 3.07 | 3.07 | 1.66% | 9,739,939 |
| Jun 26, 2025 | 2.97 | 3.03 | 2.97 | 3.02 | 3.02 | 1.34% | 4,237,091 |
| Jun 25, 2025 | 3.01 | 3.08 | 2.95 | 2.98 | 2.98 | -0.67% | 4,968,114 |
| Jun 24, 2025 | 3.00 | 3.05 | 3.00 | 3.00 | 3.00 | 0.33% | 4,379,887 |
| Jun 23, 2025 | 2.96 | 3.01 | 2.93 | 2.99 | 2.99 | -0.66% | 6,562,265 |
| Jun 20, 2025 | 3.01 | 3.06 | 2.98 | 3.01 | 3.01 | -0.33% | 9,671,088 |
| Jun 18, 2025 | 3.00 | 3.07 | 2.98 | 3.02 | 3.02 | 0.67% | 6,361,817 |
| Jun 17, 2025 | 3.09 | 3.12 | 3.00 | 3.00 | 3.00 | -4.15% | 6,602,514 |
| Jun 16, 2025 | 3.16 | 3.23 | 3.11 | 3.13 | 3.13 | -0.63% | 6,307,055 |