AMC
AMC Entertainment Holdings, Inc AMC
$1.94
-0.13
(-6.28%)
Neutral · -0.18σ
Price alert —
Loading…
Sign in to get a one-time email the moment AMC crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $2.00 | $2.05 | $1.90 | $1.94 | 41.3M |
| 2026-07-16 | $2.06 | $2.11 | $1.95 | $2.07 | 34.1M |
| 2026-07-15 | $2.05 | $2.14 | $2.00 | $2.07 | 40.7M |
| 2026-07-14 | $1.87 | $2.03 | $1.85 | $1.96 | 28.6M |
| 2026-07-13 | $1.86 | $1.93 | $1.82 | $1.87 | 24.2M |
| 2026-07-10 | $1.93 | $1.95 | $1.87 | $1.89 | 24.2M |
| 2026-07-09 | $1.89 | $1.98 | $1.87 | $1.90 | 36.9M |
| 2026-07-08 | $1.68 | $1.96 | $1.60 | $1.91 | 78.8M |
| 2026-07-07 | $1.71 | $1.74 | $1.65 | $1.72 | 53.4M |
| 2026-07-06 | $1.86 | $1.88 | $1.72 | $1.74 | 68.9M |
| 2026-07-02 | $1.94 | $1.95 | $1.84 | $1.89 | 53.9M |
| 2026-07-01 | $1.89 | $1.95 | $1.81 | $1.93 | 33.6M |
| 2026-06-30 | $2.02 | $2.06 | $1.90 | $1.90 | 31.3M |
| 2026-06-29 | $2.17 | $2.29 | $2.01 | $2.03 | 41.4M |
| 2026-06-26 | $1.86 | $2.22 | $1.83 | $2.16 | 65.9M |
| 2026-06-25 | $2.01 | $2.03 | $1.72 | $1.89 | 63.9M |
| 2026-06-24 | $2.10 | $2.24 | $1.99 | $2.00 | 46.9M |
| 2026-06-23 | $2.11 | $2.15 | $1.93 | $2.08 | 117.4M |
| 2026-06-22 | $2.90 | $2.96 | $2.73 | $2.76 | 49.3M |
| 2026-06-18 | $2.65 | $2.90 | $2.58 | $2.83 | 81.4M |
| 2026-06-17 | $2.49 | $2.83 | $2.46 | $2.66 | 68.9M |
| 2026-06-16 | $2.22 | $2.54 | $2.20 | $2.49 | 49.8M |
| 2026-06-15 | $2.40 | $2.46 | $2.25 | $2.28 | 40.1M |
| 2026-06-12 | $2.24 | $2.41 | $2.19 | $2.34 | 45.8M |
| 2026-06-11 | $2.11 | $2.32 | $2.05 | $2.28 | 59.9M |
| 2026-06-10 | $1.91 | $2.12 | $1.91 | $2.08 | 42.3M |
| 2026-06-09 | $1.80 | $2.01 | $1.79 | $1.94 | 39.8M |
| 2026-06-08 | $1.81 | $1.90 | $1.79 | $1.80 | 16.1M |
| 2026-06-05 | $1.92 | $1.92 | $1.72 | $1.79 | 27.1M |
| 2026-06-04 | $1.82 | $2.02 | $1.82 | $1.96 | 36.0M |
| 2026-06-03 | $1.99 | $2.01 | $1.81 | $1.83 | 29.0M |
| 2026-06-02 | $2.07 | $2.08 | $1.93 | $2.07 | 47.3M |
| 2026-06-01 | $1.78 | $2.22 | $1.78 | $2.12 | 116.9M |
| 2026-05-29 | $1.56 | $1.79 | $1.55 | $1.73 | 42.3M |
| 2026-05-28 | $1.56 | $1.61 | $1.55 | $1.58 | 19.2M |
| 2026-05-27 | $1.58 | $1.60 | $1.52 | $1.58 | 18.9M |
| 2026-05-26 | $1.54 | $1.62 | $1.52 | $1.59 | 28.2M |
| 2026-05-22 | $1.57 | $1.64 | $1.50 | $1.51 | 20.3M |
| 2026-05-21 | $1.51 | $1.58 | $1.46 | $1.56 | 18.7M |
| 2026-05-20 | $1.45 | $1.60 | $1.44 | $1.52 | 34.5M |
| 2026-05-19 | $1.35 | $1.46 | $1.35 | $1.36 | 22.8M |
| 2026-05-18 | $1.25 | $1.40 | $1.24 | $1.36 | 20.5M |
| 2026-05-15 | $1.33 | $1.35 | $1.27 | $1.28 | 19.7M |
| 2026-05-14 | $1.33 | $1.39 | $1.32 | $1.34 | 21.2M |
| 2026-05-13 | $1.32 | $1.38 | $1.31 | $1.33 | 18.4M |
| 2026-05-12 | $1.42 | $1.42 | $1.34 | $1.34 | 21.4M |
| 2026-05-11 | $1.48 | $1.51 | $1.41 | $1.41 | 21.3M |
| 2026-05-08 | $1.53 | $1.55 | $1.48 | $1.50 | 18.7M |
| 2026-05-07 | $1.62 | $1.66 | $1.52 | $1.52 | 40.9M |
| 2026-05-06 | $1.67 | $1.76 | $1.61 | $1.64 | 37.1M |
| 2026-05-05 | $1.46 | $1.63 | $1.42 | $1.59 | 37.8M |
| 2026-05-04 | $1.46 | $1.61 | $1.41 | $1.45 | 44.4M |
| 2026-05-01 | $1.52 | $1.57 | $1.43 | $1.45 | 29.9M |
| 2026-04-30 | $1.56 | $1.57 | $1.47 | $1.52 | 25.1M |
| 2026-04-29 | $1.61 | $1.64 | $1.51 | $1.56 | 24.7M |
| 2026-04-28 | $1.62 | $1.65 | $1.59 | $1.64 | 17.9M |
| 2026-04-27 | $1.62 | $1.70 | $1.59 | $1.65 | 24.7M |
| 2026-04-24 | $1.67 | $1.67 | $1.57 | $1.64 | 22.2M |
| 2026-04-23 | $1.70 | $1.79 | $1.63 | $1.67 | 23.1M |
| 2026-04-22 | $1.69 | $1.83 | $1.68 | $1.71 | 26.4M |
| 2026-04-21 | $1.84 | $1.84 | $1.66 | $1.67 | 36.0M |
| 2026-04-20 | $1.86 | $1.91 | $1.74 | $1.83 | 37.6M |
| 2026-04-17 | $1.64 | $1.94 | $1.64 | $1.86 | 88.2M |
| 2026-04-16 | $1.66 | $1.67 | $1.54 | $1.61 | 41.6M |
| 2026-04-15 | $1.55 | $1.67 | $1.49 | $1.67 | 40.2M |
| 2026-04-14 | $1.46 | $1.55 | $1.45 | $1.54 | 38.0M |
| 2026-04-13 | $1.34 | $1.46 | $1.30 | $1.45 | 29.4M |
| 2026-04-10 | $1.35 | $1.45 | $1.32 | $1.35 | 30.8M |
| 2026-04-09 | $1.33 | $1.40 | $1.29 | $1.35 | 26.5M |
| 2026-04-08 | $1.32 | $1.40 | $1.29 | $1.34 | 36.7M |
| 2026-04-07 | $1.25 | $1.28 | $1.17 | $1.28 | 30.5M |
| 2026-04-06 | $1.13 | $1.31 | $1.13 | $1.26 | 50.6M |
| 2026-04-02 | $1.02 | $1.12 | $0.99 | $1.12 | 41.5M |
| 2026-04-01 | $1.00 | $1.05 | $0.99 | $1.03 | 40.6M |
| 2026-03-31 | $1.00 | $1.04 | $0.98 | $0.98 | 24.0M |
| 2026-03-30 | $0.96 | $1.07 | $0.95 | $0.98 | 31.4M |
| 2026-03-27 | $0.97 | $0.99 | $0.93 | $0.95 | 16.0M |
| 2026-03-26 | $0.99 | $1.01 | $0.97 | $0.97 | 14.3M |
| 2026-03-25 | $1.00 | $1.02 | $0.97 | $0.99 | 19.2M |
| 2026-03-24 | $1.02 | $1.03 | $0.98 | $1.00 | 30.9M |
| 2026-03-23 | $1.00 | $1.06 | $0.98 | $1.02 | 29.8M |
| 2026-03-20 | $1.03 | $1.05 | $0.98 | $0.98 | 29.1M |
| 2026-03-19 | $1.01 | $1.06 | $1.00 | $1.03 | 20.5M |
| 2026-03-18 | $1.07 | $1.10 | $1.02 | $1.02 | 19.9M |
| 2026-03-17 | $1.06 | $1.11 | $1.05 | $1.08 | 28.8M |
| 2026-03-16 | $1.09 | $1.12 | $1.06 | $1.06 | 28.1M |
| 2026-03-13 | $1.10 | $1.13 | $1.08 | $1.09 | 26.2M |
| 2026-03-12 | $1.11 | $1.12 | $1.09 | $1.09 | 22.0M |
| 2026-03-11 | $1.11 | $1.13 | $1.08 | $1.12 | 26.0M |
| 2026-03-10 | $1.12 | $1.13 | $1.09 | $1.11 | 29.4M |
| 2026-03-09 | $1.15 | $1.16 | $1.09 | $1.13 | 41.4M |
| 2026-03-06 | $1.19 | $1.20 | $1.15 | $1.17 | 25.5M |
| 2026-03-05 | $1.17 | $1.25 | $1.16 | $1.21 | 29.3M |
| 2026-03-04 | $1.14 | $1.21 | $1.12 | $1.18 | 26.1M |
| 2026-03-03 | $1.13 | $1.17 | $1.10 | $1.13 | 31.2M |
| 2026-03-02 | $1.13 | $1.16 | $1.11 | $1.14 | 27.6M |
| 2026-02-27 | $1.14 | $1.18 | $1.12 | $1.16 | 32.8M |
| 2026-02-26 | $1.16 | $1.20 | $1.13 | $1.14 | 31.0M |
| 2026-02-25 | $1.18 | $1.21 | $1.16 | $1.16 | 23.4M |
| 2026-02-24 | $1.17 | $1.20 | $1.15 | $1.17 | 19.2M |
| 2026-02-23 | $1.19 | $1.21 | $1.15 | $1.15 | 24.7M |
| 2026-02-20 | $1.23 | $1.23 | $1.19 | $1.20 | 31.5M |
| 2026-02-19 | $1.23 | $1.27 | $1.21 | $1.22 | 18.8M |
| 2026-02-18 | $1.25 | $1.31 | $1.24 | $1.24 | 34.9M |
| 2026-02-17 | $1.25 | $1.28 | $1.22 | $1.25 | 49.8M |
| 2026-02-13 | $1.23 | $1.33 | $1.23 | $1.23 | 49.7M |
| 2026-02-12 | $1.27 | $1.30 | $1.21 | $1.22 | 50.9M |
| 2026-02-11 | $1.33 | $1.34 | $1.26 | $1.27 | 50.9M |
| 2026-02-10 | $1.35 | $1.39 | $1.33 | $1.33 | 23.0M |
| 2026-02-09 | $1.44 | $1.45 | $1.33 | $1.34 | 38.7M |
| 2026-02-06 | $1.42 | $1.51 | $1.41 | $1.48 | 57.3M |
| 2026-02-05 | $1.46 | $1.49 | $1.39 | $1.40 | 55.7M |
| 2026-02-04 | $1.37 | $1.54 | $1.37 | $1.47 | 70.1M |
| 2026-02-03 | $1.40 | $1.45 | $1.35 | $1.38 | 55.0M |
| 2026-02-02 | $1.38 | $1.48 | $1.35 | $1.40 | 50.4M |
| 2026-01-30 | $1.37 | $1.43 | $1.35 | $1.39 | 55.5M |
| 2026-01-29 | $1.43 | $1.46 | $1.36 | $1.37 | 48.7M |
| 2026-01-28 | $1.45 | $1.47 | $1.41 | $1.43 | 33.8M |
| 2026-01-27 | $1.50 | $1.51 | $1.44 | $1.45 | 33.7M |
| 2026-01-26 | $1.55 | $1.57 | $1.48 | $1.49 | 55.9M |
| 2026-01-23 | $1.65 | $1.68 | $1.55 | $1.56 | 55.3M |
| 2026-01-22 | $1.63 | $1.70 | $1.60 | $1.65 | 44.6M |
| 2026-01-21 | $1.58 | $1.70 | $1.57 | $1.61 | 51.3M |
| 2026-01-20 | $1.57 | $1.62 | $1.55 | $1.57 | 37.4M |