Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

AMC Entertainment Holdings (NY: AMC )

5.510 +0.230 (+4.36%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 5.250 5.615 5.101 5.510 33,469,692 +0.23(+4.36%)
Jan 26, 2023 5.500 5.610 5.100 5.280 21,482,742 -0.05(-0.94%)
Jan 25, 2023 5.430 5.470 5.280 5.330 22,824,640 -0.17(-3.09%)
Jan 24, 2023 5.950 6.010 5.400 5.500 24,231,272 -0.16(-2.83%)
Jan 23, 2023 5.530 5.920 5.420 5.660 33,922,384 +0.14(+2.54%)
Jan 20, 2023 5.530 5.805 5.450 5.520 31,571,978 +0.00(+0.00%)
Jan 19, 2023 5.470 5.650 5.260 5.520 29,620,724 -0.13(-2.30%)
Jan 18, 2023 6.370 6.550 5.460 5.650 61,936,360 -0.42(-6.92%)
Jan 17, 2023 5.370 6.170 5.060 6.070 57,397,316 +1.01(+19.96%)
Jan 13, 2023 4.840 5.140 4.770 5.060 25,920,406 +0.04(+0.80%)
Jan 12, 2023 5.090 5.350 4.740 5.020 41,803,124 +0.10(+2.03%)
Jan 11, 2023 4.430 4.980 4.320 4.920 53,527,912 +0.86(+21.18%)
Jan 10, 2023 3.910 4.075 3.910 4.060 12,582,853 +0.13(+3.31%)
Jan 09, 2023 3.920 4.020 3.790 3.930 17,105,850 +0.08(+2.08%)
Jan 06, 2023 3.980 3.990 3.770 3.850 15,305,473 -0.11(-2.78%)
Jan 05, 2023 4.030 4.060 3.860 3.960 12,658,840 -0.13(-3.18%)
Jan 04, 2023 4.000 4.155 3.840 4.090 17,862,296 +0.16(+4.07%)
Jan 03, 2023 4.140 4.390 3.873 3.930 22,039,636 -0.14(-3.44%)
Dec 30, 2022 4.040 4.090 3.900 4.070 18,450,884 -0.07(-1.69%)
Dec 29, 2022 3.900 4.190 3.860 4.140 21,161,748 +0.30(+7.81%)
Dec 28, 2022 4.010 4.130 3.810 3.840 29,576,552 -0.19(-4.71%)
Dec 27, 2022 4.200 4.210 4.000 4.030 21,518,880 -0.37(-8.41%)
Dec 23, 2022 4.700 4.820 4.310 4.400 30,311,266 -0.51(-10.39%)
Dec 22, 2022 4.140 4.980 4.110 4.910 55,356,956 -0.39(-7.36%)
Dec 21, 2022 5.140 5.370 5.050 5.300 19,548,154 +0.22(+4.33%)
Dec 20, 2022 4.870 5.150 4.740 5.080 22,188,466 +0.19(+3.89%)
Dec 19, 2022 5.230 5.320 4.780 4.890 29,395,720 -0.42(-7.91%)
Dec 16, 2022 5.650 5.730 5.130 5.310 29,694,836 -0.29(-5.18%)
Dec 15, 2022 5.600 6.048 5.530 5.600 28,636,024 -0.15(-2.61%)
Dec 14, 2022 5.770 5.880 5.605 5.750 22,060,390 +0.03(+0.52%)
Dec 13, 2022 6.500 6.510 5.530 5.720 34,833,984 -0.23(-3.87%)
Dec 12, 2022 5.990 6.000 5.610 5.950 17,448,926 +0.01(+0.17%)
Dec 09, 2022 6.050 6.130 5.810 5.940 25,056,458 -0.13(-2.14%)
Dec 08, 2022 6.240 6.700 5.970 6.070 30,780,044 +0.02(+0.33%)
Dec 07, 2022 6.770 7.130 6.000 6.050 38,945,216 -0.70(-10.37%)
Dec 06, 2022 7.460 7.480 6.680 6.750 26,048,644 -0.70(-9.40%)
Dec 05, 2022 8.180 8.540 7.410 7.450 28,236,208 -0.72(-8.81%)
Dec 02, 2022 8.180 8.630 7.920 8.170 34,769,044 +0.00(+0.00%)
Dec 01, 2022 7.290 9.150 7.210 8.170 96,494,808 +0.94(+13.00%)
Nov 30, 2022 7.480 7.480 6.960 7.230 44,796,944 -0.20(-2.69%)
Nov 29, 2022 7.290 7.620 7.082 7.430 16,279,047 +0.10(+1.36%)
Nov 28, 2022 7.440 7.440 7.120 7.330 17,877,090 -0.18(-2.40%)
Nov 25, 2022 7.660 7.740 7.500 7.510 8,287,650 -0.13(-1.70%)
Nov 23, 2022 7.350 7.985 7.280 7.640 37,509,060 +0.32(+4.37%)
Nov 22, 2022 7.210 7.509 7.070 7.320 14,531,210 +0.05(+0.69%)
Nov 21, 2022 7.300 7.560 7.050 7.270 16,802,684 -0.32(-4.22%)
Nov 18, 2022 7.530 7.840 7.340 7.590 21,572,134 +0.20(+2.71%)
Nov 17, 2022 7.290 7.420 7.100 7.390 17,034,704 -0.14(-1.86%)
Nov 16, 2022 7.740 7.800 7.160 7.530 29,797,808 -0.42(-5.28%)
Nov 15, 2022 7.830 8.190 7.460 7.950 44,287,980 +0.61(+8.31%)
Nov 14, 2022 8.020 8.350 7.290 7.340 52,904,420 +0.14(+1.94%)
Nov 11, 2022 6.010 7.280 5.930 7.200 43,822,412 +1.07(+17.46%)
Nov 10, 2022 5.500 6.270 5.350 6.130 39,915,896 +0.94(+18.11%)
Nov 09, 2022 5.370 5.390 5.050 5.190 25,618,536 -0.43(-7.65%)
Nov 08, 2022 5.380 5.620 5.300 5.620 26,974,528 +0.29(+5.44%)
Nov 07, 2022 5.560 5.607 5.170 5.330 19,967,724 -0.32(-5.66%)
Nov 04, 2022 5.830 5.850 5.420 5.650 18,134,676 -0.05(-0.88%)
Nov 03, 2022 5.750 5.850 5.580 5.700 16,527,033 -0.11(-1.89%)
Nov 02, 2022 6.260 5.790 5.810 22,087,088 -0.34(-5.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.