AMC Entertainment Holdings, Inc. Historical Stock Prices

AMC 
$29.01
*  
0.15
0.52%
Get AMC Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading AMC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 28-MAY-2015 TO 28-AUG-2015

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  29.02  29.34  28.6601  29.01 141,056
08/28/2015 28.82 29.34 28.6601 29.01 141,366
08/27/2015 29.01 29.37 28.56 28.86 162,889
08/26/2015 28.97 28.97 28.11 28.77 202,255
08/25/2015 28.86 28.88 28.09 28.46 413,012
08/24/2015 27.6 29.065 26.905 28 652,641
08/21/2015 29.31 29.91 28.7 29.27 571,265
08/20/2015 30.61 30.73 29.77 29.8 750,863
08/19/2015 30.38 31.2 30.19 31 325,614
08/18/2015 30.76 30.76 30.45 30.59 256,065
08/17/2015 29.28 30.79 29.15 30.76 389,879
08/14/2015 28.97 29.5 28.866 29.46 204,875
08/13/2015 28.01 29.41 27.72 29.07 446,643
08/12/2015 28.17 28.74 28.0834 28.36 405,141
08/11/2015 29.52 29.76 28.077 28.28 357,584
08/10/2015 29.79 29.89 29.27 29.7 294,493
08/07/2015 29.37 30.18 29.36 29.59 357,362
08/06/2015 30.75 31.1 28.87 29.47 499,270
08/05/2015 31.7 32.02 30.23 30.56 264,725
08/04/2015 32.2 32.25 31.45 31.59 142,397
08/03/2015 32.42 32.45 31.82 32.17 189,200
07/31/2015 31.89 32.35 31.656 32.25 305,261
07/30/2015 30.74 32.29 30.5 31.69 576,899
07/29/2015 30.03 30.5494 29.75 30.43 378,297
07/28/2015 31.02 31.02 29.16 29.93 1,044,773
07/27/2015 30.55 31.07 30.32 30.75 146,221
07/24/2015 32.16 32.44 30.8 31.05 268,700
07/23/2015 32.34 32.86 32.12 32.21 259,484
07/22/2015 31.9 32.66 31.83 32.33 251,010
07/21/2015 32.75 32.77 31.78 31.89 299,724
07/20/2015 32.81 32.99 32.34 32.9 203,419
07/17/2015 32.64 32.87 32.385 32.82 144,225
07/16/2015 32.76 32.831 32.27 32.61 169,328
07/15/2015 32.6 32.78 31.82 32.5 219,300
07/14/2015 32 32.83 31.8401 32.64 306,320
07/13/2015 31.51 31.86 31.51 31.84 185,829
07/10/2015 30.9 31.41 30.86 31.35 234,440
07/09/2015 30.79 31 30.48 30.63 126,741
07/08/2015 30.52 30.83 30.2 30.47 131,506
07/07/2015 30.8 31 30.05 30.85 205,981
07/06/2015 30.49 31.05 30.32 30.61 142,192
07/02/2015 31 31.28 30.2 30.78 173,528
07/01/2015 30.94 31.1 30.25 30.38 280,789
06/30/2015 30.77 30.83 30.24 30.68 295,385
06/29/2015 31.81 31.815 30.19 30.44 365,786
06/26/2015 30.37 31.79 30.216 31.64 594,337
06/25/2015 30.16 30.33 29.56 30.28 189,995
06/24/2015 30.36 30.48 29.82 30.13 120,839
06/23/2015 30.55 30.55 30.19 30.42 157,727
06/22/2015 30.23 30.88 29.94 30.55 224,230
06/19/2015 29.68 30.24 29.56 30.1 282,097
06/18/2015 28.87 30.29 28.64 29.58 674,072
06/17/2015 28.54 28.8 28.01 28.01 210,487
06/16/2015 28.85 28.88 28.42 28.47 230,249
06/15/2015 28.22 28.93 27.9 28.87 445,884
06/12/2015 28.42 28.55 28.15 28.47 161,410
06/11/2015 28.07 28.81 28.024 28.57 158,251
06/10/2015 28.59 28.59 28.08 28.22 232,832
06/09/2015 28.42 28.625 27.95 28.51 247,978
06/08/2015 28.75 28.86 28.04 28.39 200,424
06/05/2015 28.39 28.92 27.84 28.83 237,786
06/04/2015 28.24 28.295 27.98 28.24 157,281
06/03/2015 27.99 28.55 27.99 28.44 249,289
06/02/2015 27.59 28.14 27.59 27.87 500,256
06/01/2015 28.68 28.69 27.09 28 742,446
05/29/2015 29.18 29.18 28.58 28.91 262,947
05/28/2015 29.14 29.36 28.7 29.25 136,011
*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?