AMC Entertainment Holdings, Inc. (AMC)
NYSE: AMC · Real-Time Price · USD
1.640
-0.010 (-0.61%)
At close: Apr 28, 2026, 4:00 PM EDT
1.620
-0.020 (-1.21%)
After-hours: Apr 28, 2026, 7:59 PM EDT
AMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.62 | 1.65 | 1.59 | 1.64 | 1.64 | -0.61% | 17,761,685 |
| Apr 27, 2026 | 1.62 | 1.70 | 1.59 | 1.65 | 1.65 | 0.61% | 24,506,273 |
| Apr 24, 2026 | 1.67 | 1.67 | 1.57 | 1.64 | 1.64 | -1.80% | 21,970,815 |
| Apr 23, 2026 | 1.70 | 1.79 | 1.63 | 1.67 | 1.67 | -2.34% | 22,956,073 |
| Apr 22, 2026 | 1.69 | 1.83 | 1.68 | 1.71 | 1.71 | 2.40% | 26,207,763 |
| Apr 21, 2026 | 1.84 | 1.84 | 1.66 | 1.67 | 1.67 | -8.74% | 35,487,664 |
| Apr 20, 2026 | 1.86 | 1.91 | 1.74 | 1.83 | 1.83 | -1.61% | 37,318,561 |
| Apr 17, 2026 | 1.64 | 1.94 | 1.64 | 1.86 | 1.86 | 15.53% | 87,402,943 |
| Apr 16, 2026 | 1.66 | 1.67 | 1.54 | 1.61 | 1.61 | -3.59% | 41,297,235 |
| Apr 15, 2026 | 1.55 | 1.67 | 1.49 | 1.67 | 1.67 | 8.44% | 39,408,829 |
| Apr 14, 2026 | 1.46 | 1.55 | 1.45 | 1.54 | 1.54 | 6.21% | 37,185,519 |
| Apr 13, 2026 | 1.34 | 1.46 | 1.30 | 1.45 | 1.45 | 7.41% | 28,783,742 |
| Apr 10, 2026 | 1.35 | 1.45 | 1.32 | 1.35 | 1.35 | - | 30,622,049 |
| Apr 9, 2026 | 1.33 | 1.40 | 1.29 | 1.35 | 1.35 | 0.75% | 26,237,612 |
| Apr 8, 2026 | 1.32 | 1.40 | 1.29 | 1.34 | 1.34 | 4.69% | 36,468,022 |
| Apr 7, 2026 | 1.25 | 1.28 | 1.17 | 1.28 | 1.28 | 1.59% | 29,769,355 |
| Apr 6, 2026 | 1.13 | 1.31 | 1.13 | 1.26 | 1.26 | 12.50% | 50,316,492 |
| Apr 2, 2026 | 1.02 | 1.12 | 0.99 | 1.12 | 1.12 | 8.74% | 40,823,403 |
| Apr 1, 2026 | 1.00 | 1.05 | 0.99 | 1.03 | 1.03 | 5.10% | 40,382,915 |
| Mar 31, 2026 | 1.00 | 1.04 | 0.98 | 0.98 | 0.98 | - | 23,658,297 |
| Mar 30, 2026 | 0.96 | 1.07 | 0.95 | 0.98 | 0.98 | 3.35% | 31,138,444 |
| Mar 27, 2026 | 0.97 | 0.99 | 0.93 | 0.95 | 0.95 | -1.77% | 15,667,032 |
| Mar 26, 2026 | 0.99 | 1.01 | 0.97 | 0.97 | 0.97 | -2.49% | 13,948,131 |
| Mar 25, 2026 | 1.00 | 1.02 | 0.97 | 0.99 | 0.99 | -0.59% | 19,020,267 |
| Mar 24, 2026 | 1.02 | 1.03 | 0.98 | 1.00 | 1.00 | -2.36% | 30,680,486 |
| Mar 23, 2026 | 1.00 | 1.06 | 0.98 | 1.02 | 1.02 | 4.01% | 29,728,114 |
| Mar 20, 2026 | 1.03 | 1.05 | 0.98 | 0.98 | 0.98 | -4.79% | 28,446,419 |
| Mar 19, 2026 | 1.01 | 1.06 | 1.00 | 1.03 | 1.03 | 0.98% | 20,195,104 |
| Mar 18, 2026 | 1.07 | 1.10 | 1.02 | 1.02 | 1.02 | -5.56% | 19,478,754 |
| Mar 17, 2026 | 1.06 | 1.11 | 1.05 | 1.08 | 1.08 | 1.89% | 28,645,988 |
| Mar 16, 2026 | 1.09 | 1.12 | 1.06 | 1.06 | 1.06 | -2.75% | 27,329,822 |
| Mar 13, 2026 | 1.10 | 1.13 | 1.08 | 1.09 | 1.09 | - | 26,044,230 |
| Mar 12, 2026 | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -2.68% | 21,731,837 |
| Mar 11, 2026 | 1.11 | 1.13 | 1.08 | 1.12 | 1.12 | 0.90% | 25,763,260 |
| Mar 10, 2026 | 1.12 | 1.13 | 1.09 | 1.11 | 1.11 | -1.77% | 29,222,928 |
| Mar 9, 2026 | 1.15 | 1.16 | 1.09 | 1.13 | 1.13 | -3.42% | 41,073,991 |
| Mar 6, 2026 | 1.19 | 1.20 | 1.15 | 1.17 | 1.17 | -3.31% | 25,321,588 |
| Mar 5, 2026 | 1.17 | 1.25 | 1.16 | 1.21 | 1.21 | 2.54% | 29,159,949 |
| Mar 4, 2026 | 1.14 | 1.21 | 1.12 | 1.18 | 1.18 | 4.42% | 25,964,185 |
| Mar 3, 2026 | 1.13 | 1.17 | 1.10 | 1.13 | 1.13 | -0.88% | 31,019,880 |
| Mar 2, 2026 | 1.13 | 1.16 | 1.11 | 1.14 | 1.14 | -1.72% | 27,392,229 |
| Feb 27, 2026 | 1.14 | 1.18 | 1.12 | 1.16 | 1.16 | 1.75% | 32,776,212 |
| Feb 26, 2026 | 1.16 | 1.20 | 1.13 | 1.14 | 1.14 | -1.72% | 31,019,037 |
| Feb 25, 2026 | 1.18 | 1.21 | 1.16 | 1.16 | 1.16 | -0.85% | 23,430,064 |
| Feb 24, 2026 | 1.17 | 1.20 | 1.15 | 1.17 | 1.17 | 1.74% | 19,187,028 |
| Feb 23, 2026 | 1.19 | 1.21 | 1.15 | 1.15 | 1.15 | -4.17% | 24,691,188 |
| Feb 20, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -1.64% | 31,499,174 |
| Feb 19, 2026 | 1.23 | 1.27 | 1.21 | 1.22 | 1.22 | -1.61% | 18,812,521 |
| Feb 18, 2026 | 1.25 | 1.31 | 1.24 | 1.24 | 1.24 | -0.80% | 34,850,955 |
| Feb 17, 2026 | 1.25 | 1.28 | 1.22 | 1.25 | 1.25 | 1.63% | 49,847,154 |