Skip to main content
AMC Entertainment Holdings, Inc. (AMC)
NYSE: AMC · Real-Time Price · USD
1.105
-0.065 (-5.56%)
Mar 9, 2026, 3:05 PM EDT - Market open

AMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.151.161.091.11--5.56%32,732,725
Mar 6, 20261.191.201.151.171.17-3.31%25,321,588
Mar 5, 20261.171.251.161.211.212.54%29,159,949
Mar 4, 20261.141.211.121.181.184.42%25,964,185
Mar 3, 20261.131.171.101.131.13-0.88%31,019,880
Mar 2, 20261.131.161.111.141.14-1.72%27,392,229
Feb 27, 20261.141.181.121.161.161.75%32,776,212
Feb 26, 20261.161.201.131.141.14-1.72%31,019,037
Feb 25, 20261.181.211.161.161.16-0.85%23,430,064
Feb 24, 20261.171.201.151.171.171.74%19,187,028
Feb 23, 20261.191.211.151.151.15-4.17%24,691,188
Feb 20, 20261.231.231.191.201.20-1.64%31,499,174
Feb 19, 20261.231.271.211.221.22-1.61%18,812,521
Feb 18, 20261.251.311.241.241.24-0.80%34,850,955
Feb 17, 20261.251.281.221.251.251.63%49,847,154
Feb 13, 20261.231.331.231.231.230.82%49,699,204
Feb 12, 20261.271.301.211.221.22-3.94%50,943,596
Feb 11, 20261.331.341.261.271.27-4.51%50,878,489
Feb 10, 20261.351.391.331.331.33-0.75%22,996,864
Feb 9, 20261.441.451.331.341.34-9.46%38,690,183
Feb 6, 20261.421.511.411.481.485.71%57,264,773
Feb 5, 20261.461.491.391.401.40-4.76%55,744,236
Feb 4, 20261.371.541.371.471.476.52%70,065,168
Feb 3, 20261.401.451.351.381.38-1.43%54,958,347
Feb 2, 20261.381.481.351.401.400.72%50,445,427
Jan 30, 20261.371.431.351.391.391.46%55,477,452
Jan 29, 20261.431.461.361.371.37-4.20%48,727,304
Jan 28, 20261.451.471.411.431.43-1.38%33,824,483
Jan 27, 20261.501.511.441.451.45-2.68%33,674,523
Jan 26, 20261.551.571.481.491.49-4.49%55,918,304
Jan 23, 20261.651.681.551.561.56-5.45%55,284,395
Jan 22, 20261.631.701.601.651.652.48%44,640,238
Jan 21, 20261.581.701.571.611.612.55%51,348,816
Jan 20, 20261.571.621.551.571.57-2.48%37,449,320
Jan 16, 20261.601.681.591.611.610.63%31,136,332
Jan 15, 20261.561.661.541.601.603.23%36,442,899
Jan 14, 20261.611.621.551.551.55-3.73%31,172,881
Jan 13, 20261.731.761.601.611.61-6.94%46,111,498
Jan 12, 20261.641.791.571.731.735.49%61,329,395
Jan 9, 20261.471.701.451.641.6413.10%72,240,939
Jan 8, 20261.521.521.441.451.45-4.61%29,422,403
Jan 7, 20261.551.591.501.521.52-28,041,704
Jan 6, 20261.541.621.521.521.52-0.65%30,088,494
Jan 5, 20261.601.651.521.531.53-4.97%35,920,824
Jan 2, 20261.571.611.501.611.613.21%37,523,109
Dec 31, 20251.611.621.541.561.56-3.11%28,432,697
Dec 30, 20251.631.651.601.611.61-1.23%21,312,636
Dec 29, 20251.701.701.621.631.63-3.55%26,661,088
Dec 26, 20251.681.721.611.691.690.60%22,763,898
Dec 24, 20251.681.691.631.681.68-17,862,419
Dec 23, 20251.691.711.631.681.68-1.18%30,343,986
Dec 22, 20251.771.771.681.701.70-2.86%31,437,540
Dec 19, 20251.781.831.731.751.75-1.69%37,320,769
Dec 18, 20251.851.861.781.781.78-2.20%24,073,297
Dec 17, 20251.941.951.821.821.82-5.70%24,079,710
Dec 16, 20251.981.981.921.931.93-2.03%24,735,715
Dec 15, 20252.082.111.971.971.97-7.08%30,899,372
Dec 12, 20252.182.202.092.122.12-1.85%21,452,126
Dec 11, 20252.202.222.142.162.16-2.26%16,978,941
Dec 10, 20252.262.312.202.212.21-3.07%20,305,688
Dec 9, 20252.322.332.252.282.28-1.72%12,083,451
Dec 8, 20252.262.342.262.322.322.20%17,470,596
Dec 5, 20252.302.312.252.272.27-2.58%15,178,747
Dec 4, 20252.302.332.272.332.332.19%14,825,069
Dec 3, 20252.302.342.252.282.28-0.87%11,853,386
Dec 2, 20252.352.372.292.302.30-2.13%17,189,884
Dec 1, 20252.402.442.332.352.35-4.08%11,294,274
Nov 28, 20252.332.472.322.452.456.52%16,117,856
Nov 26, 20252.262.302.242.302.301.77%13,179,760
Nov 25, 20252.192.332.172.262.262.73%13,881,429
Nov 24, 20252.222.232.172.202.20-14,655,716
Nov 21, 20252.072.212.052.202.206.28%26,151,030
Nov 20, 20252.152.172.072.072.07-2.82%16,487,622
Nov 19, 20252.192.212.112.132.13-2.29%14,508,703
Nov 18, 20252.152.222.112.182.180.46%22,567,188
Nov 17, 20252.262.282.122.172.17-4.82%30,624,277
Nov 14, 20252.312.322.252.282.28-2.56%17,314,764
Nov 13, 20252.442.452.332.342.34-4.88%18,466,752
Nov 12, 20252.432.502.432.462.461.23%13,126,165
Nov 11, 20252.452.472.412.432.43-1.22%12,408,608
Nov 10, 20252.422.482.362.462.462.07%24,846,297
Nov 7, 20252.552.562.392.412.41-7.31%30,573,290
Nov 6, 20252.522.642.462.602.604.00%23,689,078
Nov 5, 20252.532.562.502.502.50-0.40%24,288,167
Nov 4, 20252.552.612.512.512.51-2.71%18,963,494
Nov 3, 20252.592.642.522.582.58-0.39%24,246,459
Oct 31, 20252.552.602.492.592.591.97%24,480,039
Oct 30, 20252.652.662.522.542.54-4.51%31,081,552
Oct 29, 20252.702.722.652.662.66-2.21%30,893,977
Oct 28, 20252.712.732.682.722.720.74%25,078,692
Oct 27, 20252.702.752.662.702.700.37%23,305,825
Oct 24, 20252.762.772.622.692.69-1.47%35,154,464
Oct 23, 20252.762.822.722.732.73-0.73%32,674,597
Oct 22, 20252.872.902.722.752.75-4.84%35,125,976
Oct 21, 20252.762.922.732.892.894.33%34,173,255
Oct 20, 20252.782.802.722.772.771.09%23,659,210
Oct 17, 20252.752.812.712.742.74-0.36%23,037,681
Oct 16, 20252.832.982.742.752.75-2.48%57,914,861
Oct 15, 20252.862.912.822.822.82-0.35%25,087,159
Oct 14, 20252.852.902.822.832.83-1.39%18,932,660