Quantcast

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

AMC 
$15.19
*  
0.47
3%
Get AMC Alerts
*Delayed - data as of Nov. 12, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 09-AUG-2018 TO 09-NOV-2018

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 15.70 15.86 15.18 15.19 2,399,372
11/09/2018 17.4 17.84 14.9701 15.66 6,799,918
11/08/2018 18.43 18.918 18.01 18.13 1,606,646
11/07/2018 18.5 18.5 17.8813 18.38 3,515,947
11/06/2018 19.07 19.21 18.395 18.42 1,846,143
11/05/2018 19.08 19.235 18.98 19.18 1,518,613
11/02/2018 19.35 19.88 18.64 19 1,429,436
11/01/2018 19.26 19.31 18.8 19.24 1,292,136
10/31/2018 19.6 19.63 19.08 19.26 1,240,547
10/30/2018 18.68 19.24 18.67 19.24 1,728,567
10/29/2018 18.07 18.97 18.0601 18.72 1,544,524
10/26/2018 18.47 18.5 17.42 17.83 2,581,610
10/25/2018 17.99 18.81 17.92 18.71 2,243,089
10/24/2018 19.46 19.54 17.83 17.83 3,652,559
10/23/2018 19.54 19.76 19.29 19.7 1,180,556
10/22/2018 19.92 20.26 19.77 19.8 1,925,800
10/19/2018 19.77 20.36 19.65 19.81 1,527,949
10/18/2018 19.65 19.95 19.444 19.64 1,609,103
10/17/2018 20 20.3 19.73 19.81 1,676,035
10/16/2018 19.41 20.16 19.37 20.15 2,450,838
10/15/2018 18.84 19.32 18.63 19.27 1,577,282
10/12/2018 18.64 18.96 18.4993 18.86 2,051,352
10/11/2018 18.55 18.84 18.4 18.41 1,515,103
10/10/2018 19.65 19.93 18.705 18.75 1,748,119
10/09/2018 19.63 19.85 19.54 19.61 998,156
10/08/2018 19.53 19.86 19.17 19.6 1,567,200
10/05/2018 20 20.11 19.48 19.7 1,566,458
10/04/2018 19.96 20.25 19.735 19.97 1,377,611
10/03/2018 19.8 20.27 19.61 20.09 1,854,768
10/02/2018 19.8 20.15 19.53 19.76 2,189,998
10/01/2018 20.54 20.5999 19.75 19.86 1,937,457
09/28/2018 20.4 20.6 20.2 20.5 1,826,976
09/27/2018 20.1 20.6 20.05 20.45 1,573,390
09/26/2018 19.85 20.35 19.75 20.15 1,549,040
09/25/2018 20.4 20.4 19.45 19.9 2,288,929
09/24/2018 19.9 20.7 19.7 20.4 2,174,955
09/21/2018 20.8 21.45 20.7 21.35 3,217,449
09/20/2018 20.95 20.95 20.545 20.75 1,396,287
09/19/2018 20.2 20.7 19.95 20.65 2,636,788
09/18/2018 19.9 20.65 19.7 20 1,733,624
09/17/2018 19.75 20.05 19.15 19.95 2,302,798
09/14/2018 21 21.3 19.7 19.8 5,181,657
09/13/2018 20.05 20.15 19.8 20.1 736,541
09/12/2018 19.7 20.15 19.6 20.05 1,081,013
09/11/2018 20 20.1 19.45 19.8 1,451,162
09/10/2018 19.95 20.15 19.5 19.9 1,501,979
09/07/2018 19.5 20.2 19.45 19.9 2,437,924
09/06/2018 19.45 20 19.25 19.75 2,160,495
09/05/2018 19.2 20.45 18.67 19.3 4,048,150
09/04/2018 19.05 19.35 18.9 19.25 1,709,250
08/31/2018 18.75 19.1 18.5 19.05 1,256,457
08/30/2018 18.85 19 18.65 18.8 793,749
08/29/2018 19.1 19.25 18.95 18.95 903,796
08/28/2018 18.7 19.2 18.5 19.15 1,199,000
08/27/2018 19.15 19.228 18.7 18.7 1,486,326
08/24/2018 19.15 19.4 19 19.15 1,301,001
08/23/2018 19 19.25 18.51 19.2 1,089,163
08/22/2018 18.85 19.55 18.7 19 1,620,985
08/21/2018 18.6 19.325 18.6 18.85 1,510,819
08/20/2018 18.45 18.7 18.1 18.55 1,723,146
08/17/2018 18.05 18.8 17.975 18.35 1,956,967
08/16/2018 17.3 18.45 17.2 18.1 3,841,545
08/15/2018 17.45 17.875 17.3 17.7 2,298,109
08/14/2018 17.55 17.8 17.275 17.5 1,820,944
08/13/2018 17.35 17.725 17.25 17.45 1,301,809
08/10/2018 16.85 17.5 16.55 17.45 1,852,511
08/09/2018 17.55 18.35 16.7 16.9 4,497,030
*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?

Smart Portfolio