AMC Entertainment Holdings, Inc. (AMC)
NYSE: AMC · Real-Time Price · USD
1.140
-0.020 (-1.72%)
At close: Feb 26, 2026, 4:00 PM EST
1.150
+0.010 (0.88%)
After-hours: Feb 26, 2026, 7:59 PM EST
AMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.16 | 1.20 | 1.13 | 1.14 | 1.14 | -1.72% | 30,557,269 |
| Feb 25, 2026 | 1.18 | 1.21 | 1.16 | 1.16 | 1.16 | -0.85% | 22,551,640 |
| Feb 24, 2026 | 1.17 | 1.20 | 1.15 | 1.17 | 1.17 | 1.74% | 18,714,244 |
| Feb 23, 2026 | 1.19 | 1.21 | 1.15 | 1.15 | 1.15 | -4.17% | 24,312,042 |
| Feb 20, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -1.64% | 31,253,155 |
| Feb 19, 2026 | 1.23 | 1.27 | 1.21 | 1.22 | 1.22 | -1.61% | 18,684,228 |
| Feb 18, 2026 | 1.25 | 1.31 | 1.24 | 1.24 | 1.24 | -0.80% | 34,626,010 |
| Feb 17, 2026 | 1.25 | 1.28 | 1.22 | 1.25 | 1.25 | 1.63% | 49,679,894 |
| Feb 13, 2026 | 1.23 | 1.33 | 1.23 | 1.23 | 1.23 | 0.82% | 49,328,092 |
| Feb 12, 2026 | 1.27 | 1.30 | 1.21 | 1.22 | 1.22 | -3.94% | 50,276,889 |
| Feb 11, 2026 | 1.33 | 1.34 | 1.26 | 1.27 | 1.27 | -4.51% | 50,500,482 |
| Feb 10, 2026 | 1.35 | 1.39 | 1.33 | 1.33 | 1.33 | -0.75% | 22,726,964 |
| Feb 9, 2026 | 1.44 | 1.45 | 1.33 | 1.34 | 1.34 | -9.46% | 38,177,485 |
| Feb 6, 2026 | 1.42 | 1.51 | 1.41 | 1.48 | 1.48 | 5.71% | 57,094,384 |
| Feb 5, 2026 | 1.46 | 1.49 | 1.39 | 1.40 | 1.40 | -4.76% | 55,048,908 |
| Feb 4, 2026 | 1.37 | 1.54 | 1.37 | 1.47 | 1.47 | 6.52% | 69,832,949 |
| 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 |