AMC Entertainment Holdings, Inc. (AMC)
NYSE: AMC · Real-Time Price · USD
2.270
-0.010 (-0.44%)
At close: Jul 24, 2026, 4:00 PM EDT
2.260
-0.010 (-0.44%)
After-hours: Jul 24, 2026, 7:59 PM EDT
AMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 2.28 | 2.45 | 2.23 | 2.27 | 2.27 | -0.44% | 45,175,589 |
| Jul 23, 2026 | 2.23 | 2.28 | 2.11 | 2.28 | 2.28 | 1.33% | 44,375,458 |
| Jul 22, 2026 | 2.20 | 2.42 | 2.15 | 2.25 | 2.25 | 2.27% | 41,900,962 |
| Jul 21, 2026 | 2.42 | 2.60 | 2.19 | 2.20 | 2.20 | -10.57% | 85,642,560 |
| Jul 20, 2026 | 2.20 | 2.48 | 2.10 | 2.46 | 2.46 | 26.80% | 183,387,606 |
| Jul 17, 2026 | 2.00 | 2.05 | 1.90 | 1.94 | 1.94 | -6.28% | 41,093,271 |
| Jul 16, 2026 | 2.06 | 2.11 | 1.95 | 2.07 | 2.07 | - | 33,736,069 |
| Jul 15, 2026 | 2.05 | 2.14 | 2.00 | 2.07 | 2.07 | 5.61% | 40,260,644 |
| Jul 14, 2026 | 1.87 | 2.03 | 1.85 | 1.96 | 1.96 | 4.81% | 28,455,732 |
| Jul 13, 2026 | 1.86 | 1.93 | 1.82 | 1.87 | 1.87 | -1.06% | 24,054,780 |
| Jul 10, 2026 | 1.93 | 1.95 | 1.87 | 1.89 | 1.89 | -0.53% | 24,138,676 |
| Jul 9, 2026 | 1.89 | 1.98 | 1.87 | 1.90 | 1.90 | -0.52% | 36,507,547 |
| Jul 8, 2026 | 1.68 | 1.96 | 1.60 | 1.91 | 1.91 | 11.05% | 78,116,980 |
| Jul 7, 2026 | 1.71 | 1.74 | 1.65 | 1.72 | 1.72 | -1.15% | 53,180,101 |
| Jul 6, 2026 | 1.86 | 1.88 | 1.72 | 1.74 | 1.74 | -7.94% | 68,385,592 |
| Jul 2, 2026 | 1.94 | 1.95 | 1.84 | 1.89 | 1.89 | -2.07% | 53,834,015 |
| Jul 1, 2026 | 1.89 | 1.95 | 1.81 | 1.93 | 1.93 | 1.58% | 33,172,834 |
| Jun 30, 2026 | 2.02 | 2.06 | 1.90 | 1.90 | 1.90 | -6.40% | 30,941,600 |
| Jun 29, 2026 | 2.17 | 2.29 | 2.01 | 2.03 | 2.03 | -6.02% | 40,997,110 |
| Jun 26, 2026 | 1.86 | 2.22 | 1.83 | 2.16 | 2.16 | 14.29% | 64,684,835 |
| Jun 25, 2026 | 2.01 | 2.03 | 1.72 | 1.89 | 1.89 | -5.50% | 63,606,573 |
| Jun 24, 2026 | 2.10 | 2.24 | 1.99 | 2.00 | 2.00 | -3.85% | 46,319,246 |
| Jun 23, 2026 | 2.11 | 2.15 | 1.93 | 2.08 | 2.08 | -24.64% | 116,979,897 |
| Jun 22, 2026 | 2.90 | 2.96 | 2.73 | 2.76 | 2.76 | -2.47% | 48,664,963 |
| Jun 18, 2026 | 2.65 | 2.90 | 2.58 | 2.83 | 2.83 | 6.39% | 78,692,016 |
| Jun 17, 2026 | 2.49 | 2.83 | 2.46 | 2.66 | 2.66 | 6.83% | 68,188,054 |
| Jun 16, 2026 | 2.22 | 2.54 | 2.20 | 2.49 | 2.49 | 9.21% | 49,389,211 |
| Jun 15, 2026 | 2.40 | 2.46 | 2.25 | 2.28 | 2.28 | -2.56% | 39,711,498 |
| 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 |