AMC Entertainment Holdings, Inc. (AMC) NYSE
1.09
+0(+0.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.09
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1.1 | 1.09 | 1.09 | 1.13 | 1.08 | 26.08M |
| March 12, 2026 | 1.11 | 1.09 | 1.09 | 1.12 | 1.09 | 21.81M |
| March 11, 2026 | 1.11 | 1.12 | 1.12 | 1.13 | 1.08 | 25.78M |
| March 10, 2026 | 1.12 | 1.11 | 1.11 | 1.13 | 1.09 | 29.24M |
| March 09, 2026 | 1.15 | 1.13 | 1.13 | 1.16 | 1.09 | 41.17M |
| March 06, 2026 | 1.19 | 1.17 | 1.17 | 1.2 | 1.15 | 25.51M |
| March 05, 2026 | 1.17 | 1.21 | 1.21 | 1.25 | 1.16 | 29.26M |
| March 04, 2026 | 1.14 | 1.18 | 1.18 | 1.21 | 1.12 | 25.46M |
| March 03, 2026 | 1.13 | 1.13 | 1.13 | 1.17 | 1.1 | 30.15M |
| March 02, 2026 | 1.13 | 1.14 | 1.14 | 1.16 | 1.11 | 27.62M |
| February 27, 2026 | 1.14 | 1.16 | 1.16 | 1.18 | 1.12 | 32.78M |
| February 26, 2026 | 1.16 | 1.14 | 1.14 | 1.2 | 1.13 | 31.02M |
| February 25, 2026 | 1.18 | 1.16 | 1.16 | 1.21 | 1.16 | 23.43M |
| February 24, 2026 | 1.17 | 1.17 | 1.17 | 1.2 | 1.15 | 19.19M |
| February 23, 2026 | 1.19 | 1.15 | 1.15 | 1.21 | 1.15 | 24.69M |
| February 20, 2026 | 1.23 | 1.2 | 0 | 1.23 | 1.19 | 31.5M |
| February 19, 2026 | 1.23 | 1.22 | 0 | 1.27 | 1.21 | 18.81M |
| February 18, 2026 | 1.25 | 1.24 | 0 | 1.31 | 1.24 | 34.85M |
| February 17, 2026 | 1.25 | 1.25 | 0 | 1.28 | 1.22 | 49.85M |
| February 13, 2026 | 1.23 | 1.23 | 0 | 1.33 | 1.23 | 49.7M |
| February 12, 2026 | 1.27 | 1.22 | 0 | 1.3 | 1.21 | 50.94M |
| February 11, 2026 | 1.33 | 1.27 | 0 | 1.34 | 1.26 | 50.88M |
| February 10, 2026 | 1.35 | 1.33 | 0 | 1.39 | 1.33 | 23M |
| February 09, 2026 | 1.44 | 1.34 | 0 | 1.45 | 1.33 | 38.69M |
| February 06, 2026 | 1.42 | 1.48 | 0 | 1.51 | 1.41 | 57.26M |
| February 05, 2026 | 1.46 | 1.4 | 0 | 1.49 | 1.39 | 55.74M |
| February 04, 2026 | 1.37 | 1.47 | 0 | 1.54 | 1.37 | 70.07M |
| February 03, 2026 | 1.4 | 1.38 | 0 | 1.45 | 1.35 | 54.96M |
| February 02, 2026 | 1.38 | 1.4 | 0 | 1.48 | 1.35 | 50.45M |
| January 30, 2026 | 1.37 | 1.39 | 0 | 1.43 | 1.35 | 55.48M |
| January 29, 2026 | 1.43 | 1.37 | 0 | 1.46 | 1.36 | 48.73M |
| January 28, 2026 | 1.45 | 1.43 | 0 | 1.47 | 1.41 | 33.82M |
| January 27, 2026 | 1.5 | 1.45 | 0 | 1.51 | 1.44 | 33.67M |
| January 26, 2026 | 1.55 | 1.49 | 0 | 1.57 | 1.48 | 55.92M |
| January 23, 2026 | 1.65 | 1.56 | 0 | 1.68 | 1.55 | 55.28M |
| January 22, 2026 | 1.63 | 1.65 | 0 | 1.7 | 1.6 | 44.64M |
| January 21, 2026 | 1.58 | 1.61 | 0 | 1.7 | 1.57 | 51.35M |
| January 20, 2026 | 1.57 | 1.57 | 0 | 1.62 | 1.55 | 37.45M |
| January 16, 2026 | 1.6 | 1.61 | 0 | 1.68 | 1.59 | 31.14M |
| January 15, 2026 | 1.56 | 1.6 | 0 | 1.66 | 1.54 | 36.44M |
| January 14, 2026 | 1.61 | 1.55 | 0 | 1.62 | 1.55 | 31.17M |
| January 13, 2026 | 1.73 | 1.61 | 0 | 1.76 | 1.6 | 46.11M |
| January 12, 2026 | 1.64 | 1.73 | 0 | 1.79 | 1.57 | 61.33M |
| January 09, 2026 | 1.47 | 1.64 | 0 | 1.7 | 1.45 | 72.24M |
| January 08, 2026 | 1.52 | 1.45 | 0 | 1.52 | 1.44 | 29.42M |
| January 07, 2026 | 1.55 | 1.52 | 0 | 1.59 | 1.5 | 28.04M |
| January 06, 2026 | 1.54 | 1.52 | 0 | 1.62 | 1.52 | 30.09M |
| January 05, 2026 | 1.6 | 1.53 | 0 | 1.65 | 1.52 | 35.92M |
| January 02, 2026 | 1.57 | 1.61 | 0 | 1.61 | 1.5 | 37.52M |
| December 31, 2025 | 1.61 | 1.56 | 0 | 1.62 | 1.54 | 28.43M |
| December 30, 2025 | 1.63 | 1.61 | 0 | 1.65 | 1.6 | 21.31M |
| December 29, 2025 | 1.7 | 1.63 | 0 | 1.7 | 1.62 | 26.66M |
| December 26, 2025 | 1.68 | 1.69 | 0 | 1.72 | 1.61 | 22.76M |
| December 24, 2025 | 1.68 | 1.68 | 0 | 1.69 | 1.63 | 17.86M |
| December 23, 2025 | 1.69 | 1.68 | 0 | 1.71 | 1.63 | 30.34M |
| December 22, 2025 | 1.77 | 1.7 | 0 | 1.77 | 1.68 | 31.44M |
| December 19, 2025 | 1.78 | 1.75 | 0 | 1.83 | 1.73 | 37.32M |
| December 18, 2025 | 1.85 | 1.78 | 0 | 1.86 | 1.78 | 24.07M |
| December 17, 2025 | 1.94 | 1.82 | 0 | 1.95 | 1.82 | 24.08M |
| December 16, 2025 | 1.98 | 1.93 | 0 | 1.98 | 1.92 | 24.74M |