AMC Entertainment Holdings, Inc. Class A AMC
NYSE · United States · Consumer Services
$3.00-0.08 (-2.60%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $3.00 | -2.60% | $3.12 | $3.15 | $2.99 | 21.48M |
| 2026-09-29 | $3.08 | -6.38% | $3.32 | $3.35 | $2.93 | 43.46M |
| 2026-09-28 | $3.29 | +11.90% | $2.92 | $3.40 | $2.90 | 72.73M |
| 2026-09-25 | $2.94 | +1.03% | $2.93 | $2.96 | $2.83 | 18.69M |
| 2026-09-24 | $2.91 | +1.39% | $2.84 | $2.92 | $2.70 | 22.95M |
| 2026-09-23 | $2.87 | -3.37% | $2.96 | $3.00 | $2.85 | 21.35M |
| 2026-09-22 | $2.97 | +2.77% | $2.93 | $2.98 | $2.87 | 30.77M |
| 2026-09-21 | $2.89 | +7.04% | $2.75 | $3.00 | $2.67 | 54.95M |
| 2026-09-18 | $2.70 | -0.37% | $2.75 | $2.77 | $2.65 | 67.61M |
| 2026-09-17 | $2.71 | +1.88% | $2.71 | $2.79 | $2.69 | 26.00M |
| 2026-09-16 | $2.66 | +4.31% | $2.57 | $2.70 | $2.53 | 27.98M |
| 2026-09-15 | $2.55 | +2.00% | $2.49 | $2.55 | $2.47 | 16.81M |
| 2026-09-14 | $2.50 | +1.63% | $2.45 | $2.54 | $2.42 | 16.45M |
| 2026-09-11 | $2.46 | +4.24% | $2.41 | $2.52 | $2.41 | 17.06M |
| 2026-09-10 | $2.36 | -4.07% | $2.41 | $2.55 | $2.36 | 18.01M |
| 2026-09-09 | $2.46 | -3.91% | $2.55 | $2.63 | $2.46 | 21.60M |
| 2026-09-08 | $2.56 | -3.40% | $2.62 | $2.63 | $2.48 | 28.09M |
| 2026-09-04 | $2.65 | +4.33% | $2.63 | $2.80 | $2.59 | 57.21M |
| 2026-09-03 | $2.54 | -3.79% | $2.68 | $2.74 | $2.52 | 24.54M |
| 2026-09-02 | $2.64 | +2.33% | $2.57 | $2.72 | $2.57 | 17.15M |
| 2026-09-01 | $2.58 | -2.27% | $2.61 | $2.64 | $2.55 | 16.08M |
| 2026-08-31 | $2.64 | +1.93% | $2.60 | $2.71 | $2.59 | 17.43M |
| 2026-08-28 | $2.59 | -4.07% | $2.72 | $2.78 | $2.56 | 20.56M |
| 2026-08-27 | $2.70 | +3.45% | $2.62 | $2.73 | $2.59 | 18.11M |
| 2026-08-26 | $2.61 | -1.51% | $2.66 | $2.76 | $2.61 | 18.05M |
| 2026-08-25 | $2.65 | -0.75% | $2.70 | $2.75 | $2.61 | 18.36M |
| 2026-08-24 | $2.67 | +4.71% | $2.54 | $2.76 | $2.54 | 31.11M |
| 2026-08-21 | $2.55 | +3.24% | $2.52 | $2.58 | $2.49 | 12.65M |
| 2026-08-20 | $2.47 | -1.98% | $2.49 | $2.60 | $2.47 | 9.91M |
| 2026-08-19 | $2.52 | +5.88% | $2.39 | $2.59 | $2.37 | 19.23M |
| 2026-08-18 | $2.38 | -2.46% | $2.40 | $2.43 | $2.32 | 14.72M |
| 2026-08-17 | $2.44 | -2.40% | $2.45 | $2.49 | $2.43 | 10.24M |
| 2026-08-14 | $2.50 | -4.94% | $2.63 | $2.65 | $2.49 | 13.15M |
| 2026-08-13 | $2.63 | +3.95% | $2.52 | $2.67 | $2.52 | 21.74M |
| 2026-08-12 | $2.53 | +5.42% | $2.38 | $2.58 | $2.38 | 15.40M |
| 2026-08-11 | $2.40 | -0.83% | $2.42 | $2.49 | $2.38 | 14.74M |
| 2026-08-10 | $2.42 | -6.56% | $2.56 | $2.58 | $2.39 | 18.00M |
| 2026-08-07 | $2.59 | +0.78% | $2.58 | $2.61 | $2.46 | 16.86M |
| 2026-08-06 | $2.57 | -3.75% | $2.65 | $2.71 | $2.54 | 18.53M |
| 2026-08-05 | $2.67 | -0.37% | $2.66 | $2.74 | $2.60 | 28.10M |
| 2026-08-04 | $2.68 | -5.96% | $2.85 | $2.87 | $2.61 | 42.26M |
| 2026-08-03 | $2.85 | +1.06% | $2.96 | $3.03 | $2.76 | 68.31M |
| 2026-07-31 | $2.82 | +1.81% | $2.75 | $2.84 | $2.67 | 39.69M |
| 2026-07-30 | $2.77 | +0.73% | $2.74 | $2.78 | $2.62 | 31.31M |
| 2026-07-29 | $2.75 | +3.00% | $2.65 | $2.79 | $2.60 | 38.09M |
| 2026-07-28 | $2.67 | +6.37% | $2.52 | $2.76 | $2.47 | 62.26M |
| 2026-07-27 | $2.51 | +10.57% | $2.31 | $2.52 | $2.29 | 51.06M |
| 2026-07-24 | $2.27 | -0.44% | $2.28 | $2.45 | $2.23 | 45.40M |
| 2026-07-23 | $2.28 | +1.33% | $2.23 | $2.28 | $2.11 | 44.79M |
| 2026-07-22 | $2.25 | +2.27% | $2.20 | $2.42 | $2.15 | 42.30M |
| 2026-07-21 | $2.20 | -10.57% | $2.42 | $2.60 | $2.19 | 86.65M |
| 2026-07-20 | $2.46 | +26.80% | $2.20 | $2.48 | $2.10 | 186.76M |
| 2026-07-17 | $1.94 | -6.28% | $2.00 | $2.05 | $1.90 | 42.02M |
| 2026-07-16 | $2.07 | 0.00% | $2.06 | $2.11 | $1.95 | 34.12M |
| 2026-07-15 | $2.07 | +5.61% | $2.05 | $2.14 | $2.00 | 40.67M |
| 2026-07-14 | $1.96 | +4.81% | $1.87 | $2.03 | $1.85 | 28.57M |
| 2026-07-13 | $1.87 | -1.06% | $1.86 | $1.93 | $1.82 | 24.20M |
| 2026-07-10 | $1.89 | -0.53% | $1.93 | $1.95 | $1.87 | 24.25M |
| 2026-07-09 | $1.90 | -0.52% | $1.89 | $1.98 | $1.87 | 36.90M |
| 2026-07-08 | $1.91 | +11.05% | $1.68 | $1.96 | $1.60 | 78.78M |
| 2026-07-07 | $1.72 | -1.15% | $1.71 | $1.74 | $1.65 | 53.44M |
| 2026-07-06 | $1.74 | -7.94% | $1.86 | $1.88 | $1.72 | 68.89M |
| 2026-07-02 | $1.89 | -2.07% | $1.94 | $1.95 | $1.84 | 53.88M |
| 2026-07-01 | $1.93 | +1.58% | $1.89 | $1.95 | $1.81 | 33.57M |
| 2026-06-30 | $1.90 | -6.40% | $2.02 | $2.06 | $1.90 | 31.32M |
| 2026-06-29 | $2.03 | -6.02% | $2.17 | $2.29 | $2.01 | 41.40M |
| 2026-06-26 | $2.16 | +14.29% | $1.86 | $2.22 | $1.83 | 65.89M |
| 2026-06-25 | $1.89 | -5.50% | $2.01 | $2.03 | $1.72 | 63.91M |
| 2026-06-24 | $2.00 | -3.85% | $2.10 | $2.24 | $1.99 | 46.91M |
| 2026-06-23 | $2.08 | -24.64% | $2.11 | $2.15 | $1.93 | 117.40M |
| 2026-06-22 | $2.76 | -2.47% | $2.90 | $2.96 | $2.73 | 49.30M |
| 2026-06-18 | $2.83 | +6.39% | $2.65 | $2.90 | $2.58 | 81.45M |
| 2026-06-17 | $2.66 | +6.83% | $2.49 | $2.83 | $2.46 | 68.88M |
| 2026-06-16 | $2.49 | +9.21% | $2.22 | $2.54 | $2.20 | 49.83M |
| 2026-06-15 | $2.28 | -2.56% | $2.40 | $2.46 | $2.25 | 40.15M |
| 2026-06-12 | $2.34 | +2.63% | $2.24 | $2.41 | $2.19 | 45.78M |
| 2026-06-11 | $2.28 | +9.62% | $2.11 | $2.32 | $2.05 | 59.90M |
| 2026-06-10 | $2.08 | +7.22% | $1.91 | $2.12 | $1.91 | 42.32M |
| 2026-06-09 | $1.94 | +7.78% | $1.80 | $2.01 | $1.79 | 39.79M |
| 2026-06-08 | $1.80 | +0.56% | $1.81 | $1.90 | $1.79 | 16.09M |
| 2026-06-05 | $1.79 | -8.67% | $1.92 | $1.92 | $1.72 | 27.14M |
| 2026-06-04 | $1.96 | +7.10% | $1.82 | $2.02 | $1.82 | 35.95M |
| 2026-06-03 | $1.83 | -11.59% | $1.99 | $2.01 | $1.81 | 28.97M |
| 2026-06-02 | $2.07 | -2.36% | $2.07 | $2.08 | $1.93 | 47.27M |
| 2026-06-01 | $2.12 | +22.54% | $1.78 | $2.22 | $1.78 | 116.93M |
| 2026-05-29 | $1.73 | +9.49% | $1.56 | $1.79 | $1.55 | 42.33M |
| 2026-05-28 | $1.58 | 0.00% | $1.56 | $1.61 | $1.55 | 19.24M |
| 2026-05-27 | $1.58 | -0.63% | $1.58 | $1.60 | $1.52 | 18.91M |
| 2026-05-26 | $1.59 | +5.30% | $1.54 | $1.62 | $1.52 | 28.19M |
| 2026-05-22 | $1.51 | -3.21% | $1.57 | $1.64 | $1.50 | 20.26M |