Skip to main content
AMC Entertainment Holdings, Inc. (AMC)
NYSE: AMC · Real-Time Price · USD
1.640
-0.010 (-0.61%)
At close: Apr 28, 2026, 4:00 PM EDT
1.640
0.00 (0.00%)
Pre-market: Apr 29, 2026, 4:08 AM EDT

AMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.621.651.591.641.64-0.61%17,761,685
Apr 27, 20261.621.701.591.651.650.61%24,506,273
Apr 24, 20261.671.671.571.641.64-1.80%21,970,815
Apr 23, 20261.701.791.631.671.67-2.34%22,956,073
Apr 22, 20261.691.831.681.711.712.40%26,207,763
Apr 21, 20261.841.841.661.671.67-8.74%35,487,664
Apr 20, 20261.861.911.741.831.83-1.61%37,318,561
Apr 17, 20261.641.941.641.861.8615.53%87,402,943
Apr 16, 20261.661.671.541.611.61-3.59%41,297,235
Apr 15, 20261.551.671.491.671.678.44%39,408,829
Apr 14, 20261.461.551.451.541.546.21%37,185,519
Apr 13, 20261.341.461.301.451.457.41%28,783,742
Apr 10, 20261.351.451.321.351.35-30,622,049
Apr 9, 20261.331.401.291.351.350.75%26,237,612
Apr 8, 20261.321.401.291.341.344.69%36,468,022
Apr 7, 20261.251.281.171.281.281.59%29,769,355
Apr 6, 20261.131.311.131.261.2612.50%50,316,492
Apr 2, 20261.021.120.991.121.128.74%40,823,403
Apr 1, 20261.001.050.991.031.035.10%40,382,915
Mar 31, 20261.001.040.980.980.98-23,658,297
Mar 30, 20260.961.070.950.980.983.35%31,138,444
Mar 27, 20260.970.990.930.950.95-1.77%15,667,032
Mar 26, 20260.991.010.970.970.97-2.49%13,948,131
Mar 25, 20261.001.020.970.990.99-0.59%19,020,267
Mar 24, 20261.021.030.981.001.00-2.36%30,680,486
Mar 23, 20261.001.060.981.021.024.01%29,728,114
Mar 20, 20261.031.050.980.980.98-4.79%28,446,419
Mar 19, 20261.011.061.001.031.030.98%20,195,104
Mar 18, 20261.071.101.021.021.02-5.56%19,478,754
Mar 17, 20261.061.111.051.081.081.89%28,645,988
Mar 16, 20261.091.121.061.061.06-2.75%27,329,822
Mar 13, 20261.101.131.081.091.09-26,044,230
Mar 12, 20261.111.121.091.091.09-2.68%21,731,837
Mar 11, 20261.111.131.081.121.120.90%25,763,260
Mar 10, 20261.121.131.091.111.11-1.77%29,222,928
Mar 9, 20261.151.161.091.131.13-3.42%41,073,991
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