AMC Entertainment Holdings, Inc. (AMC)
NYSE: AMC · Real-Time Price · USD
2.340
+0.060 (2.63%)
At close: Jun 12, 2026, 4:00 PM EDT
2.370
+0.030 (1.28%)
Pre-market: Jun 15, 2026, 7:41 AM EDT
AMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 2.24 | 2.41 | 2.19 | 2.34 | 2.34 | 2.63% | 45,319,618 |
| Jun 11, 2026 | 2.11 | 2.32 | 2.05 | 2.28 | 2.28 | 9.62% | 59,132,178 |
| Jun 10, 2026 | 1.91 | 2.12 | 1.91 | 2.08 | 2.08 | 7.22% | 41,744,405 |
| Jun 9, 2026 | 1.80 | 2.01 | 1.79 | 1.94 | 1.94 | 7.78% | 39,228,743 |
| Jun 8, 2026 | 1.81 | 1.90 | 1.79 | 1.80 | 1.80 | 0.56% | 15,918,065 |
| Jun 5, 2026 | 1.92 | 1.92 | 1.72 | 1.79 | 1.79 | -8.67% | 26,767,505 |
| Jun 4, 2026 | 1.82 | 2.02 | 1.82 | 1.96 | 1.96 | 7.10% | 35,461,815 |
| Jun 3, 2026 | 1.99 | 2.01 | 1.81 | 1.83 | 1.83 | -11.59% | 28,401,574 |
| Jun 2, 2026 | 2.07 | 2.08 | 1.93 | 2.07 | 2.07 | -2.36% | 46,604,916 |
| Jun 1, 2026 | 1.78 | 2.22 | 1.78 | 2.12 | 2.12 | 22.54% | 116,081,238 |
| May 29, 2026 | 1.56 | 1.79 | 1.55 | 1.73 | 1.73 | 9.49% | 41,964,736 |
| May 28, 2026 | 1.56 | 1.61 | 1.55 | 1.58 | 1.58 | - | 18,980,462 |
| May 27, 2026 | 1.58 | 1.60 | 1.52 | 1.58 | 1.58 | -0.63% | 18,677,162 |
| May 26, 2026 | 1.54 | 1.62 | 1.52 | 1.59 | 1.59 | 5.30% | 27,780,003 |
| May 22, 2026 | 1.57 | 1.64 | 1.50 | 1.51 | 1.51 | -3.21% | 19,938,338 |
| May 21, 2026 | 1.51 | 1.58 | 1.46 | 1.56 | 1.56 | 2.63% | 18,487,026 |
| May 20, 2026 | 1.45 | 1.60 | 1.44 | 1.52 | 1.52 | 11.76% | 34,078,453 |
| May 19, 2026 | 1.35 | 1.46 | 1.35 | 1.36 | 1.36 | - | 19,594,649 |
| May 18, 2026 | 1.25 | 1.40 | 1.24 | 1.36 | 1.36 | 6.25% | 20,311,805 |
| May 15, 2026 | 1.33 | 1.35 | 1.27 | 1.28 | 1.28 | -4.48% | 19,673,175 |
| May 14, 2026 | 1.33 | 1.39 | 1.32 | 1.34 | 1.34 | 0.75% | 21,225,666 |
| May 13, 2026 | 1.32 | 1.38 | 1.31 | 1.33 | 1.33 | -0.75% | 18,446,368 |
| May 12, 2026 | 1.42 | 1.42 | 1.34 | 1.34 | 1.34 | -4.96% | 21,406,343 |
| May 11, 2026 | 1.48 | 1.51 | 1.41 | 1.41 | 1.41 | -6.00% | 21,306,252 |
| May 8, 2026 | 1.53 | 1.55 | 1.48 | 1.50 | 1.50 | -1.32% | 18,666,657 |
| May 7, 2026 | 1.62 | 1.66 | 1.52 | 1.52 | 1.52 | -7.32% | 40,849,963 |
| May 6, 2026 | 1.67 | 1.76 | 1.61 | 1.64 | 1.64 | 3.14% | 37,087,820 |
| May 5, 2026 | 1.46 | 1.63 | 1.42 | 1.59 | 1.59 | 9.66% | 37,781,966 |
| May 4, 2026 | 1.46 | 1.61 | 1.41 | 1.45 | 1.45 | - | 44,420,475 |
| May 1, 2026 | 1.52 | 1.57 | 1.43 | 1.45 | 1.45 | -4.61% | 29,869,318 |
| Apr 30, 2026 | 1.56 | 1.57 | 1.47 | 1.52 | 1.52 | -2.56% | 25,146,329 |
| Apr 29, 2026 | 1.61 | 1.64 | 1.51 | 1.56 | 1.56 | -4.88% | 24,683,151 |
| Apr 28, 2026 | 1.62 | 1.65 | 1.59 | 1.64 | 1.64 | -0.61% | 17,853,714 |
| Apr 27, 2026 | 1.62 | 1.70 | 1.59 | 1.65 | 1.65 | 0.61% | 24,735,829 |
| Apr 24, 2026 | 1.67 | 1.67 | 1.57 | 1.64 | 1.64 | -1.80% | 22,228,105 |
| Apr 23, 2026 | 1.70 | 1.79 | 1.63 | 1.67 | 1.67 | -2.34% | 23,075,375 |
| Apr 22, 2026 | 1.69 | 1.83 | 1.68 | 1.71 | 1.71 | 2.40% | 26,433,105 |
| Apr 21, 2026 | 1.84 | 1.84 | 1.66 | 1.67 | 1.67 | -8.74% | 36,033,997 |
| Apr 20, 2026 | 1.86 | 1.91 | 1.74 | 1.83 | 1.83 | -1.61% | 37,594,585 |
| Apr 17, 2026 | 1.64 | 1.94 | 1.64 | 1.86 | 1.86 | 15.53% | 88,218,227 |
| Apr 16, 2026 | 1.66 | 1.67 | 1.54 | 1.61 | 1.61 | -3.59% | 41,607,826 |
| Apr 15, 2026 | 1.55 | 1.67 | 1.49 | 1.67 | 1.67 | 8.44% | 40,208,618 |
| Apr 14, 2026 | 1.46 | 1.55 | 1.45 | 1.54 | 1.54 | 6.21% | 37,999,915 |
| Apr 13, 2026 | 1.34 | 1.46 | 1.30 | 1.45 | 1.45 | 7.41% | 29,379,740 |
| Apr 10, 2026 | 1.35 | 1.45 | 1.32 | 1.35 | 1.35 | - | 30,800,601 |
| Apr 9, 2026 | 1.33 | 1.40 | 1.29 | 1.35 | 1.35 | 0.75% | 26,473,799 |
| Apr 8, 2026 | 1.32 | 1.40 | 1.29 | 1.34 | 1.34 | 4.69% | 36,736,920 |
| Apr 7, 2026 | 1.25 | 1.28 | 1.17 | 1.28 | 1.28 | 1.59% | 30,528,635 |
| Apr 6, 2026 | 1.13 | 1.31 | 1.13 | 1.26 | 1.26 | 12.50% | 50,645,607 |
| Apr 2, 2026 | 1.02 | 1.12 | 0.99 | 1.12 | 1.12 | 8.74% | 41,493,457 |