AMC Entertainment Holdings, Inc. Class A Common Stock (AMC)
2.7500
-0.0300 (-1.08%)
NYSE · Last Trade: Apr 2nd, 5:39 PM EDT
Historical Prices For AMC Entertainment Holdings, Inc. Class A Common Stock (AMC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 2.86 | 2.88 | 2.72 | 2.78 | 9,234,177 | 2.78 |
| 3/31/2025 | 2.81 | 2.92 | 2.79 | 2.87 | 6,035,657 | 2.87 |
| 3/28/2025 | 2.90 | 2.96 | 2.85 | 2.88 | 6,577,048 | 2.88 |
| 3/27/2025 | 3.00 | 3.01 | 2.91 | 2.96 | 7,052,202 | 2.96 |
| 3/26/2025 | 3.10 | 3.18 | 3.03 | 3.03 | 8,899,508 | 3.03 |
| 3/25/2025 | 3.08 | 3.10 | 3.05 | 3.07 | 6,121,405 | 3.07 |
| 3/24/2025 | 3.06 | 3.09 | 3.04 | 3.08 | 8,310,424 | 3.08 |
| 3/21/2025 | 2.98 | 3.06 | 2.95 | 3.04 | 15,405,893 | 3.04 |
| 3/20/2025 | 3.03 | 3.07 | 2.98 | 2.99 | 6,635,138 | 2.99 |
| 3/19/2025 | 3.03 | 3.10 | 3.02 | 3.04 | 6,542,274 | 3.04 |
| 3/18/2025 | 2.98 | 3.06 | 2.98 | 3.02 | 6,053,020 | 3.02 |
| 3/17/2025 | 2.91 | 3.05 | 2.91 | 3.01 | 7,602,164 | 3.01 |
| 3/14/2025 | 2.88 | 3.00 | 2.86 | 2.90 | 7,900,131 | 2.90 |
| 3/13/2025 | 2.95 | 2.97 | 2.82 | 2.84 | 8,164,134 | 2.84 |
| 3/12/2025 | 2.99 | 3.03 | 2.94 | 2.94 | 5,671,293 | 2.94 |
| 3/11/2025 | 2.98 | 3.07 | 2.96 | 2.97 | 7,776,664 | 2.97 |
| 3/10/2025 | 2.99 | 3.10 | 2.97 | 2.98 | 9,293,536 | 2.98 |
| 3/07/2025 | 2.97 | 3.08 | 2.97 | 3.06 | 6,612,144 | 3.06 |
| 3/06/2025 | 3.00 | 3.08 | 2.98 | 3.01 | 6,718,488 | 3.01 |
| 3/05/2025 | 3.10 | 3.14 | 3.01 | 3.05 | 6,349,602 | 3.05 |
| 3/04/2025 | 3.00 | 3.12 | 2.95 | 3.08 | 8,718,789 | 3.08 |
| 3/03/2025 | 3.31 | 3.39 | 3.02 | 3.05 | 11,802,615 | 3.05 |
| 2/28/2025 | 3.22 | 3.38 | 3.15 | 3.30 | 10,807,271 | 3.30 |
| 2/27/2025 | 3.30 | 3.40 | 3.21 | 3.22 | 8,815,186 | 3.22 |
| 2/26/2025 | 3.34 | 3.45 | 3.23 | 3.26 | 10,884,930 | 3.26 |
| 2/25/2025 | 3.38 | 3.40 | 3.16 | 3.27 | 15,404,405 | 3.27 |
| 2/24/2025 | 3.45 | 3.54 | 3.32 | 3.36 | 8,763,050 | 3.36 |
| 2/21/2025 | 3.53 | 3.56 | 3.39 | 3.43 | 10,778,545 | 3.43 |
| 2/20/2025 | 3.54 | 3.54 | 3.42 | 3.49 | 7,939,334 | 3.49 |
| 2/19/2025 | 3.70 | 3.73 | 3.47 | 3.57 | 9,385,125 | 3.57 |
| 2/18/2025 | 3.59 | 3.77 | 3.59 | 3.70 | 12,865,896 | 3.70 |
| 2/14/2025 | 3.49 | 3.64 | 3.49 | 3.55 | 10,028,337 | 3.55 |
| 2/13/2025 | 3.51 | 3.54 | 3.38 | 3.48 | 13,634,377 | 3.48 |
| 2/12/2025 | 3.33 | 3.55 | 3.32 | 3.50 | 17,986,670 | 3.50 |
| 2/11/2025 | 3.17 | 3.45 | 3.16 | 3.31 | 15,255,827 | 3.31 |
| 2/10/2025 | 3.12 | 3.19 | 3.11 | 3.17 | 6,571,595 | 3.17 |
| 2/07/2025 | 3.10 | 3.12 | 3.03 | 3.10 | 6,157,871 | 3.10 |
| 2/06/2025 | 3.14 | 3.18 | 3.08 | 3.10 | 4,936,756 | 3.10 |
| 2/05/2025 | 3.18 | 3.20 | 3.11 | 3.13 | 4,816,501 | 3.13 |
| 2/04/2025 | 3.11 | 3.21 | 3.08 | 3.16 | 7,853,751 | 3.16 |
| 2/03/2025 | 3.00 | 3.15 | 2.95 | 3.08 | 9,510,803 | 3.08 |
| 1/31/2025 | 3.12 | 3.18 | 3.08 | 3.11 | 8,658,028 | 3.11 |
| 1/30/2025 | 3.25 | 3.27 | 3.13 | 3.14 | 9,867,753 | 3.14 |
| 1/29/2025 | 3.30 | 3.32 | 3.16 | 3.21 | 9,077,944 | 3.21 |
| 1/28/2025 | 3.26 | 3.34 | 3.22 | 3.30 | 7,734,742 | 3.30 |
| 1/27/2025 | 3.39 | 3.47 | 3.24 | 3.25 | 11,883,843 | 3.25 |
| 1/24/2025 | 3.42 | 3.50 | 3.38 | 3.42 | 7,541,589 | 3.42 |
| 1/23/2025 | 3.37 | 3.47 | 3.35 | 3.41 | 9,873,550 | 3.41 |
| 1/22/2025 | 3.49 | 3.55 | 3.38 | 3.39 | 12,644,530 | 3.39 |
| 1/21/2025 | 3.50 | 3.58 | 3.46 | 3.48 | 8,083,024 | 3.48 |
| 1/17/2025 | 3.63 | 3.77 | 3.49 | 3.50 | 16,280,826 | 3.50 |
| 1/16/2025 | 3.51 | 3.65 | 3.44 | 3.58 | 9,420,669 | 3.58 |
| 1/15/2025 | 3.32 | 3.60 | 3.21 | 3.51 | 23,292,463 | 3.51 |
| 1/14/2025 | 3.56 | 3.56 | 3.23 | 3.24 | 19,603,873 | 3.24 |
| 1/13/2025 | 3.76 | 3.76 | 3.50 | 3.51 | 15,091,331 | 3.51 |
| 1/10/2025 | 3.90 | 3.92 | 3.72 | 3.80 | 10,200,844 | 3.80 |
| 1/08/2025 | 4.03 | 4.03 | 3.92 | 3.95 | 8,847,784 | 3.95 |
| 1/07/2025 | 4.07 | 4.13 | 4.02 | 4.07 | 11,964,423 | 4.07 |
| 1/06/2025 | 4.05 | 4.12 | 3.99 | 4.06 | 11,307,180 | 4.06 |
| 1/03/2025 | 4.02 | 4.07 | 3.95 | 4.02 | 9,686,160 | 4.02 |