Skip to main content
AMC Entertainment Holdings, Inc. (AMC)
NYSE: AMC · Real-Time Price · USD
2.270
-0.060 (-2.58%)
At close: Dec 5, 2025, 4:00 PM EST
2.260
-0.010 (-0.44%)
After-hours: Dec 5, 2025, 7:59 PM EST

AMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.302.312.252.272.27-2.58%15,048,425
Dec 4, 20252.302.332.272.332.332.19%14,761,891
Dec 3, 20252.302.342.252.282.28-0.87%11,729,159
Dec 2, 20252.352.372.292.302.30-2.13%17,072,957
Dec 1, 20252.402.442.332.352.35-4.08%11,185,537
Nov 28, 20252.332.472.322.452.456.52%15,947,392
Nov 26, 20252.262.302.242.302.301.77%13,077,711
Nov 25, 20252.192.332.172.262.262.73%13,741,707
Nov 24, 20252.222.232.172.202.20-14,400,866
Nov 21, 20252.072.212.052.202.206.28%26,026,385
Nov 20, 20252.152.172.072.072.07-2.82%16,330,781
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
Oct 13, 20252.922.982.852.872.87-2.71%25,035,763
Oct 10, 20252.933.002.882.952.950.68%26,872,675
Oct 9, 20252.842.962.812.932.933.17%19,120,318
Oct 8, 20252.842.882.792.842.84-16,041,556
Oct 7, 20252.932.932.812.842.84-2.07%20,116,066
Oct 6, 20253.083.082.902.902.90-5.23%21,733,929
Oct 3, 20253.133.183.043.063.06-2.86%17,660,881
Oct 2, 20252.993.172.933.153.156.78%23,383,441
Oct 1, 20252.913.042.902.952.951.72%19,091,701
Sep 30, 20252.993.012.882.902.90-3.33%14,271,440
Sep 29, 20252.903.072.903.003.003.81%23,002,191
Sep 26, 20252.832.912.802.892.892.12%12,286,035
Sep 25, 20252.882.892.812.832.83-3.08%12,968,571
Sep 24, 20252.942.962.872.922.92-1.35%12,231,262
Sep 23, 20252.983.002.922.962.96-1.33%12,616,245
Sep 22, 20252.953.042.943.003.00-0.33%19,782,921
Sep 19, 20252.843.082.833.013.015.99%56,986,248
Sep 18, 20252.822.862.802.842.840.71%12,047,863
Sep 17, 20252.902.912.802.822.82-2.76%11,783,811
Sep 16, 20252.902.922.852.902.90-6,333,472
Sep 15, 20252.822.922.822.902.903.20%9,608,649
Sep 12, 20252.812.852.782.812.810.36%6,931,155
Sep 11, 20252.772.872.762.802.801.45%13,390,905
Sep 10, 20252.822.872.752.762.76-1.78%9,706,860
Sep 9, 20252.822.852.782.812.81-0.71%5,784,880
Sep 8, 20252.752.842.722.832.832.91%10,214,263
Sep 5, 20252.732.772.692.752.751.10%10,638,106
Sep 4, 20252.722.742.672.722.720.37%8,847,449
Sep 3, 20252.742.772.702.712.71-2.17%12,918,711
Sep 2, 20252.802.812.732.772.77-1.42%10,720,446
Aug 29, 20252.842.852.802.812.81-0.71%7,039,595
Aug 28, 20252.862.872.822.832.83-0.35%6,550,582
Aug 27, 20252.872.882.832.842.84-0.70%6,857,834
Aug 26, 20252.892.902.852.862.86-0.69%10,998,362
Aug 25, 20252.952.972.882.882.88-2.37%7,681,670
Aug 22, 20252.862.952.852.952.954.24%8,739,704
Aug 21, 20252.832.882.832.832.83-0.35%5,218,070
Aug 20, 20252.862.882.812.842.84-0.70%6,809,137
Aug 19, 20252.942.962.862.862.86-2.39%9,554,943
Aug 18, 20253.013.022.932.932.93-2.33%10,411,966
Aug 15, 20253.053.063.003.003.00-1.32%8,980,008
Aug 14, 20253.033.072.993.043.04-0.98%11,650,263
Aug 13, 20253.103.143.033.073.07-10,222,046
Aug 12, 20252.993.152.933.073.071.32%27,214,133
Aug 11, 20253.243.262.983.033.033.41%41,044,307
Aug 8, 20252.822.952.792.932.934.27%10,447,530
Aug 7, 20252.822.852.782.812.811.08%6,688,774
Aug 6, 20252.852.852.782.782.78-2.11%9,712,694
Aug 5, 20252.882.932.842.842.84-1.05%8,841,060
Aug 4, 20252.892.902.852.872.870.70%10,687,007
Aug 1, 20252.892.942.842.852.85-1.72%9,577,700
Jul 31, 20252.922.982.872.902.90-0.34%9,408,158
Jul 30, 20252.962.982.912.912.91-1.69%9,855,008
Jul 29, 20253.103.112.952.962.96-4.82%11,377,521
Jul 28, 20253.233.253.103.113.11-4.31%9,131,094
Jul 25, 20253.353.393.233.253.25-3.27%9,856,573
Jul 24, 20253.453.453.343.363.36-3.17%7,856,987
Jul 23, 20253.503.523.403.473.47-0.86%8,219,339
Jul 22, 20253.453.553.413.503.501.74%9,085,944
Jul 21, 20253.563.603.413.443.44-2.82%13,628,616
Jul 18, 20253.533.603.453.543.541.72%19,410,524
Jul 17, 20253.193.543.183.483.489.43%23,181,565