AMC Entertainment Inc. (APE)
NYSE: APE
· Real-Time Price · USD
1.42
-0.31 (-17.92%)
At close: Aug 24, 2023, 10:00 PM
APE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2023 | 1.57 | 1.59 | 1.29 | 1.42 | 1.42 | -17.92% | 133,259,138 |
| Aug 23, 2023 | 1.79 | 1.90 | 1.73 | 1.73 | 1.73 | -7.98% | 136,153,652 |
| Aug 22, 2023 | 2.14 | 2.14 | 1.78 | 1.88 | 1.88 | -11.32% | 62,463,230 |
| Aug 21, 2023 | 2.32 | 2.36 | 2.05 | 2.12 | 2.12 | -6.61% | 93,745,812 |
| Aug 18, 2023 | 2.21 | 2.27 | 2.15 | 2.27 | 2.27 | 3.65% | 30,438,336 |
| Aug 17, 2023 | 2.12 | 2.23 | 2.11 | 2.19 | 2.19 | 3.30% | 36,445,830 |
| Aug 16, 2023 | 2.15 | 2.20 | 2.09 | 2.12 | 2.12 | 0.47% | 35,106,860 |
| Aug 15, 2023 | 2.09 | 2.22 | 2.02 | 2.11 | 2.11 | 1.93% | 43,097,242 |
| Aug 14, 2023 | 2.04 | 2.15 | 1.85 | 2.07 | 2.07 | 16.29% | 125,431,481 |
| Aug 11, 2023 | 1.75 | 1.85 | 1.74 | 1.78 | 1.78 | 1.71% | 46,649,272 |
| Aug 10, 2023 | 1.74 | 1.76 | 1.73 | 1.75 | 1.75 | 1.16% | 3,632,813 |
| Aug 9, 2023 | 1.73 | 1.79 | 1.73 | 1.73 | 1.73 | 0.00% | 4,202,768 |
| Aug 8, 2023 | 1.80 | 1.84 | 1.73 | 1.73 | 1.73 | -2.26% | 11,048,963 |
| Aug 7, 2023 | 1.78 | 1.80 | 1.71 | 1.77 | 1.77 | -1.12% | 15,659,592 |
| Aug 4, 2023 | 1.78 | 1.84 | 1.78 | 1.79 | 1.79 | 0.56% | 8,083,851 |
| Aug 3, 2023 | 1.80 | 1.82 | 1.78 | 1.78 | 1.78 | -1.66% | 9,945,825 |
| Aug 2, 2023 | 1.78 | 1.84 | 1.75 | 1.81 | 1.81 | 0.56% | 8,909,496 |
| Aug 1, 2023 | 1.80 | 1.83 | 1.79 | 1.80 | 1.80 | -2.70% | 6,906,422 |
| Jul 31, 2023 | 1.80 | 1.87 | 1.79 | 1.85 | 1.85 | 2.78% | 8,253,800 |
| Jul 28, 2023 | 1.84 | 1.87 | 1.78 | 1.80 | 1.80 | -3.23% | 14,020,970 |