AMC Entertainment Holdings, Inc. (AMC)
NYSE: AMC · Real-Time Price · USD
1.510
-0.050 (-3.21%)
At close: May 22, 2026, 4:00 PM EDT
1.530
+0.020 (1.32%)
After-hours: May 22, 2026, 7:59 PM EDT
AMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 1.00 | 1.05 | 0.99 | 1.03 | 1.03 | 5.10% | 40,614,052 |
| Mar 31, 2026 | 1.00 | 1.04 | 0.98 | 0.98 | 0.98 | - | 23,970,018 |
| Mar 30, 2026 | 0.96 | 1.07 | 0.95 | 0.98 | 0.98 | 3.35% | 31,411,623 |
| Mar 27, 2026 | 0.97 | 0.99 | 0.93 | 0.95 | 0.95 | -1.77% | 15,995,712 |
| Mar 26, 2026 | 0.99 | 1.01 | 0.97 | 0.97 | 0.97 | -2.49% | 14,347,714 |
| Mar 25, 2026 | 1.00 | 1.02 | 0.97 | 0.99 | 0.99 | -0.59% | 19,193,543 |
| Mar 24, 2026 | 1.02 | 1.03 | 0.98 | 1.00 | 1.00 | -2.36% | 30,859,203 |
| Mar 23, 2026 | 1.00 | 1.06 | 0.98 | 1.02 | 1.02 | 4.01% | 29,842,702 |
| Mar 20, 2026 | 1.03 | 1.05 | 0.98 | 0.98 | 0.98 | -4.79% | 29,104,427 |
| Mar 19, 2026 | 1.01 | 1.06 | 1.00 | 1.03 | 1.03 | 0.98% | 20,502,663 |
| Mar 18, 2026 | 1.07 | 1.10 | 1.02 | 1.02 | 1.02 | -5.56% | 19,946,731 |
| Mar 17, 2026 | 1.06 | 1.11 | 1.05 | 1.08 | 1.08 | 1.89% | 28,767,882 |
| Mar 16, 2026 | 1.09 | 1.12 | 1.06 | 1.06 | 1.06 | -2.75% | 28,063,770 |
| Mar 13, 2026 | 1.10 | 1.13 | 1.08 | 1.09 | 1.09 | - | 26,211,366 |