AMC Entertainment Inc. (AMC)
2.96
-0.07 (-2.31%)
At close: Mar 27, 2025, 3:59 PM
2.96
0.00%
After-hours: Mar 27, 2025, 06:40 PM EDT
AMC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 3.10 | 3.18 | 3.03 | 3.03 | -0.04 | -1.30% | 8,786,943 |
| Mar 25, 2025 | 3.08 | 3.10 | 3.05 | 3.07 | -0.01 | -0.32% | 6,142,142 |
| Mar 24, 2025 | 3.06 | 3.09 | 3.04 | 3.08 | 0.04 | 1.32% | 8,103,892 |
| Mar 21, 2025 | 2.98 | 3.06 | 2.95 | 3.04 | 0.05 | 1.67% | 15,405,900 |
| Mar 20, 2025 | 3.03 | 3.07 | 2.98 | 2.99 | -0.05 | -1.64% | 6,661,700 |
| Mar 19, 2025 | 3.03 | 3.10 | 3.02 | 3.04 | 0.02 | 0.66% | 6,544,500 |
| Mar 18, 2025 | 2.98 | 3.07 | 2.98 | 3.02 | 0.01 | 0.33% | 6,063,202 |
| Mar 17, 2025 | 2.91 | 3.05 | 2.91 | 3.01 | 0.11 | 3.79% | 7,618,510 |
| Mar 14, 2025 | 2.88 | 3.00 | 2.86 | 2.90 | 0.06 | 2.11% | 7,900,123 |
| Mar 13, 2025 | 2.95 | 2.97 | 2.82 | 2.84 | -0.10 | -3.40% | 8,181,800 |
| Mar 12, 2025 | 2.99 | 3.03 | 2.94 | 2.94 | -0.03 | -1.01% | 5,693,000 |
| Mar 11, 2025 | 2.98 | 3.07 | 2.96 | 2.97 | -0.01 | -0.34% | 7,809,900 |
| Mar 10, 2025 | 2.99 | 3.10 | 2.97 | 2.98 | -0.08 | -2.61% | 9,339,603 |
| Mar 7, 2025 | 2.97 | 3.08 | 2.97 | 3.06 | 0.05 | 1.66% | 6,612,133 |
| Mar 6, 2025 | 3.00 | 3.08 | 2.98 | 3.01 | -0.04 | -1.31% | 6,771,800 |
| Mar 5, 2025 | 3.10 | 3.14 | 3.01 | 3.05 | -0.03 | -0.97% | 6,383,848 |
| Mar 4, 2025 | 3.00 | 3.12 | 2.95 | 3.08 | 0.03 | 0.98% | 8,747,042 |
| Mar 3, 2025 | 3.31 | 3.39 | 3.02 | 3.05 | -0.25 | -7.58% | 11,853,200 |
| Feb 28, 2025 | 3.23 | 3.38 | 3.15 | 3.30 | 0.08 | 2.48% | 10,807,300 |
| Feb 27, 2025 | 3.30 | 3.40 | 3.21 | 3.22 | -0.04 | -1.23% | 8,855,612 |
| Feb 26, 2025 | 3.34 | 3.45 | 3.23 | 3.26 | -0.01 | -0.31% | 10,938,700 |
| Feb 25, 2025 | 3.38 | 3.40 | 3.16 | 3.27 | -0.09 | -2.68% | 15,535,900 |
| Feb 24, 2025 | 3.45 | 3.54 | 3.32 | 3.36 | -0.07 | -2.04% | 8,831,809 |
| Feb 21, 2025 | 3.53 | 3.57 | 3.39 | 3.43 | -0.06 | -1.72% | 10,778,537 |
| Feb 20, 2025 | 3.54 | 3.54 | 3.42 | 3.49 | -0.08 | -2.24% | 7,964,135 |
| Feb 19, 2025 | 3.70 | 3.73 | 3.47 | 3.57 | -0.13 | -3.51% | 9,430,300 |
| 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 |