AMC Entertainment Holdings, Inc. Class A Common Stock Historical Stock Prices

AMC 
$28.53
*  
0.36
1.25%
Get AMC Alerts
*Delayed - data as of May 3, 2016  -  Find a broker to begin trading AMC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    AMC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 28.83 28.90 28.448 28.53 274,998
05/02/2016 28.19 29.18 27.66 28.89 323,921
04/29/2016 29.5 29.5 26.075 28.18 628,853
04/28/2016 28.25 28.46 28.02 28.23 404,027
04/27/2016 27.66 28.27 27.33 28.01 214,357
04/26/2016 27.12 27.55 26.65 27.42 268,674
04/25/2016 27.06 27.22 26.74 26.99 388,343
04/22/2016 27.58 27.75 27.1 27.46 202,737
04/21/2016 27.87 28.2499 27.24 27.46 173,530
04/20/2016 27.96 28.17 27.51 27.77 142,705
04/19/2016 28.37 28.61 27.68 27.75 117,980
04/18/2016 27.4 28.23 27.4 28.22 144,912
04/15/2016 27.9 28.1299 27.54 27.57 88,496
04/14/2016 28.06 28.11 27.62 27.86 194,729
04/13/2016 27.66 28.33 27.5685 28.16 188,718
04/12/2016 26.95 27.66 26.87 27.39 157,084
04/11/2016 27.61 27.67 26.88 26.95 193,057
04/08/2016 27.48 27.6201 27.02 27.36 101,005
04/07/2016 28.03 28.21 27 27.3 171,773
04/06/2016 27.64 28.17 27.53 28.12 154,106
04/05/2016 27.57 27.9019 27.27 27.52 123,119
04/04/2016 28.68 28.71 27.68 27.83 219,431
04/01/2016 27.86 28.74 27.57 28.64 273,486
03/31/2016 28.33 28.625 27.92 27.99 210,516
03/30/2016 28.2 28.61 27.85 28.36 259,341
03/29/2016 28.69 29.05 28.17 28.95 215,855
03/28/2016 28.32 29 28.18 28.73 225,020
03/24/2016 27.87 28.1 27.28 28.06 200,176
03/23/2016 28.64 29 27.93 27.97 229,926
03/22/2016 28.81 28.95 27.95 28.35 347,144
03/21/2016 29.32 29.5 28.77 28.85 207,747
03/18/2016 29.1 29.48 28.87 29.41 659,588
03/17/2016 28.95 29.28 28.8 28.98 377,673
03/16/2016 28.76 29.29 28.76 29 383,717
03/15/2016 29.3 29.45 28.7245 28.88 259,331
03/14/2016 29.43 29.92 29.38 29.39 187,342
03/11/2016 29.21 29.719 28.75 29.54 299,349
03/10/2016 28.51 29.05 28.01 28.95 242,591
03/09/2016 28.53 28.88 28.21 28.44 308,899
03/08/2016 28.46 28.84 28.3 28.39 485,995
03/07/2016 26.99 28.74 26.84 28.68 433,266
03/04/2016 26.4 27.24 25.4 27.02 1,264,564
03/03/2016 25.24 25.78 25.133 25.7 263,837
03/02/2016 24.94 25.39 24.6201 25.35 177,327
03/01/2016 24.03 25.41 23.98 24.88 383,933
02/29/2016 24.68 25.24 22.2 24.03 701,528
02/26/2016 22.59 23.46 22.59 23.3 275,658
02/25/2016 22.61 22.66 21.8 22.47 191,957
02/24/2016 21.9 22.67 21.5021 22.55 137,590
02/23/2016 22.25 22.46 21.9 22.04 222,573
02/22/2016 22.02 22.48 21.91 22.28 162,088
02/19/2016 21.56 21.91 21.09 21.87 127,447
02/18/2016 21.82 21.94 21.01 21.69 187,159
02/17/2016 22.6 23.01 21.7 21.72 273,180
02/16/2016 20.65 22.6 20.65 22.43 331,509
02/12/2016 20.89 20.89 19.69 20.46 434,623
02/11/2016 19.73 20.8 19.5101 20.76 153,246
02/10/2016 20.16 20.94 19.99 20.09 166,067
02/09/2016 19.91 20.5 19.68 20.06 170,200
02/08/2016 20.06 20.78 19.28 20.25 333,639
02/05/2016 21.89 21.98 20.04 20.27 412,100
02/04/2016 21.06 21.78 21.06 21.61 253,670
02/03/2016 21.01 21.15 20.53 21.03 147,243
02/02/2016 21.07 21.19 20.44 20.85 225,446
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?