AMC Entertainment Inc. (AMC)
3.50
-0.07 (-1.96%)
At close: Feb 20, 2025, 3:59 PM
3.49
-0.14%
After-hours: Feb 20, 2025, 06:36 PM EST
AMC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 3.70 | 3.73 | 3.47 | 3.57 | -0.13 | -3.51% | 9,323,932 |
| Feb 18, 2025 | 3.59 | 3.77 | 3.59 | 3.70 | 0.15 | 4.23% | 12,923,400 |
| Feb 14, 2025 | 3.49 | 3.64 | 3.49 | 3.55 | 0.07 | 2.01% | 10,028,310 |
| Feb 13, 2025 | 3.51 | 3.54 | 3.38 | 3.48 | -0.02 | -0.57% | 13,778,700 |
| Feb 12, 2025 | 3.33 | 3.55 | 3.32 | 3.50 | 0.19 | 5.74% | 18,230,200 |
| Feb 11, 2025 | 3.17 | 3.45 | 3.16 | 3.31 | 0.14 | 4.42% | 15,575,111 |
| Feb 10, 2025 | 3.12 | 3.19 | 3.11 | 3.17 | 0.07 | 2.26% | 6,629,524 |
| Feb 7, 2025 | 3.10 | 3.12 | 3.03 | 3.10 | 0.00 | 0.00% | 6,157,900 |
| Feb 6, 2025 | 3.14 | 3.18 | 3.08 | 3.10 | -0.03 | -0.96% | 4,956,810 |
| Feb 5, 2025 | 3.18 | 3.20 | 3.11 | 3.13 | -0.03 | -0.95% | 4,851,300 |
| Feb 4, 2025 | 3.11 | 3.21 | 3.08 | 3.16 | 0.08 | 2.60% | 7,883,300 |
| Feb 3, 2025 | 3.00 | 3.15 | 2.95 | 3.08 | -0.03 | -0.96% | 9,542,600 |
| Jan 31, 2025 | 3.12 | 3.18 | 3.08 | 3.11 | -0.03 | -0.96% | 8,658,018 |
| Jan 30, 2025 | 3.25 | 3.27 | 3.13 | 3.14 | -0.07 | -2.18% | 9,927,800 |
| Jan 29, 2025 | 3.30 | 3.32 | 3.16 | 3.21 | -0.09 | -2.73% | 9,124,600 |
| Jan 28, 2025 | 3.26 | 3.34 | 3.22 | 3.30 | 0.05 | 1.54% | 7,754,900 |
| Jan 27, 2025 | 3.39 | 3.47 | 3.24 | 3.25 | -0.17 | -4.97% | 12,032,206 |
| Jan 24, 2025 | 3.42 | 3.50 | 3.38 | 3.42 | 0.01 | 0.29% | 7,541,600 |
| Jan 23, 2025 | 3.37 | 3.47 | 3.35 | 3.41 | 0.02 | 0.59% | 9,897,300 |
| Jan 22, 2025 | 3.49 | 3.55 | 3.38 | 3.39 | -0.09 | -2.59% | 12,760,300 |
| Jan 21, 2025 | 3.50 | 3.58 | 3.46 | 3.48 | -0.02 | -0.57% | 8,135,300 |
| Jan 17, 2025 | 3.63 | 3.77 | 3.49 | 3.50 | -0.08 | -2.23% | 16,280,800 |
| Jan 16, 2025 | 3.51 | 3.65 | 3.44 | 3.58 | 0.07 | 1.99% | 9,519,800 |
| Jan 15, 2025 | 3.32 | 3.60 | 3.21 | 3.51 | 0.27 | 8.33% | 23,345,300 |
| Jan 14, 2025 | 3.56 | 3.56 | 3.23 | 3.24 | -0.27 | -7.69% | 19,684,407 |
| Jan 13, 2025 | 3.76 | 3.76 | 3.50 | 3.51 | -0.29 | -7.63% | 15,174,900 |
| Jan 10, 2025 | 3.90 | 3.92 | 3.72 | 3.80 | -0.15 | -3.80% | 10,200,844 |
| Jan 8, 2025 | 4.03 | 4.03 | 3.93 | 3.95 | -0.12 | -2.95% | 8,847,800 |
| Jan 7, 2025 | 4.07 | 4.13 | 4.02 | 4.07 | 0.01 | 0.25% | 12,002,300 |
| Jan 6, 2025 | 4.05 | 4.12 | 3.99 | 4.06 | 0.04 | 1.00% | 11,350,944 |
| Jan 3, 2025 | 4.02 | 4.07 | 3.95 | 4.02 | 0.00 | 0.00% | 9,686,200 |
| Jan 2, 2025 | 4.00 | 4.06 | 3.95 | 4.02 | 0.04 | 1.01% | 8,163,400 |
| Dec 31, 2024 | 3.97 | 4.00 | 3.87 | 3.98 | 0.01 | 0.25% | 10,055,900 |
| Dec 30, 2024 | 3.97 | 4.01 | 3.87 | 3.97 | -0.03 | -0.75% | 11,218,305 |
| Dec 27, 2024 | 4.02 | 4.03 | 3.96 | 4.00 | -0.05 | -1.23% | 10,586,740 |
| Dec 26, 2024 | 4.06 | 4.15 | 4.02 | 4.05 | -0.01 | -0.25% | 11,415,812 |
| Dec 24, 2024 | 4.12 | 4.13 | 4.05 | 4.06 | -0.06 | -1.46% | 5,860,500 |
| Dec 23, 2024 | 4.14 | 4.19 | 4.06 | 4.12 | -0.06 | -1.44% | 13,691,447 |
| Dec 20, 2024 | 4.08 | 4.21 | 4.04 | 4.18 | 0.09 | 2.20% | 23,155,100 |
| Dec 19, 2024 | 4.12 | 4.15 | 3.98 | 4.09 | 0.04 | 0.99% | 13,516,304 |
| Dec 18, 2024 | 4.27 | 4.39 | 4.01 | 4.05 | -0.20 | -4.71% | 19,250,023 |
| Dec 17, 2024 | 4.08 | 4.35 | 4.02 | 4.25 | 0.19 | 4.68% | 19,878,300 |
| Dec 16, 2024 | 4.15 | 4.15 | 3.93 | 4.06 | -0.12 | -2.87% | 25,674,611 |
| Dec 13, 2024 | 4.30 | 4.32 | 4.16 | 4.18 | -0.13 | -3.02% | 18,338,910 |
| Dec 12, 2024 | 4.36 | 4.47 | 4.28 | 4.31 | -0.04 | -0.92% | 19,337,810 |
| Dec 11, 2024 | 4.42 | 4.46 | 4.33 | 4.35 | -0.10 | -2.25% | 14,759,700 |
| Dec 10, 2024 | 4.53 | 4.56 | 4.35 | 4.45 | -0.06 | -1.33% | 19,291,500 |
| Dec 9, 2024 | 4.69 | 4.76 | 4.49 | 4.51 | -0.22 | -4.65% | 16,633,400 |
| Dec 6, 2024 | 4.83 | 4.88 | 4.61 | 4.73 | -0.47 | -9.04% | 37,389,521 |
| Dec 5, 2024 | 4.89 | 5.56 | 4.83 | 5.20 | 0.29 | 5.91% | 48,635,306 |