AMC Entertainment Holdings, Inc. (AMC)

NYSE: AMC · Real-Time Price · USD

2.500

-0.130 (-4.94%)

At close: Aug 14, 2026, 4:00 PM EDT

2.499

-0.001 (-0.02%)

After-hours: Aug 14, 2026, 7:59 PM EDT

AMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	2.63	2.65	2.49	2.50	2.50	-4.94%	12,867,954
Aug 13, 2026	2.52	2.67	2.52	2.63	2.63	3.95%	21,618,079
Aug 12, 2026	2.38	2.58	2.38	2.53	2.53	5.42%	15,069,841
Aug 11, 2026	2.42	2.49	2.38	2.40	2.40	-0.83%	14,411,894
Aug 10, 2026	2.56	2.58	2.39	2.42	2.42	-6.56%	17,637,363
Aug 7, 2026	2.58	2.61	2.46	2.59	2.59	0.78%	16,710,205
Aug 6, 2026	2.65	2.71	2.54	2.57	2.57	-3.75%	18,224,791
Aug 5, 2026	2.66	2.74	2.60	2.67	2.67	-0.37%	25,741,935
Aug 4, 2026	2.85	2.87	2.61	2.68	2.68	-5.96%	41,749,980
Aug 3, 2026	2.96	3.03	2.76	2.85	2.85	1.06%	67,727,072
Jul 31, 2026	2.75	2.84	2.67	2.82	2.82	1.81%	39,096,828
Jul 30, 2026	2.74	2.78	2.62	2.77	2.77	0.73%	30,932,322
Jul 29, 2026	2.65	2.79	2.60	2.75	2.75	3.00%	37,661,832
Jul 28, 2026	2.52	2.76	2.47	2.67	2.67	6.37%	61,741,251
Jul 27, 2026	2.31	2.52	2.29	2.51	2.51	10.57%	50,286,851
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