AMC Entertainment Holdings, Inc.AMCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.38 | $1.48 | $1.35 | $1.40 | 50.16M |
| 1/30/2026 | $1.37 | $1.43 | $1.35 | $1.39 | 55.48M |
| 1/29/2026 | $1.43 | $1.46 | $1.36 | $1.37 | 48.73M |
| 1/28/2026 | $1.45 | $1.47 | $1.41 | $1.43 | 33.82M |
| 1/27/2026 | $1.50 | $1.51 | $1.44 | $1.45 | 33.67M |
| 1/26/2026 | $1.55 | $1.57 | $1.48 | $1.49 | 55.92M |
| 1/23/2026 | $1.65 | $1.68 | $1.55 | $1.56 | 55.28M |
| 1/22/2026 | $1.63 | $1.70 | $1.60 | $1.65 | 44.64M |
| 1/21/2026 | $1.58 | $1.70 | $1.57 | $1.61 | 51.35M |
| 1/20/2026 | $1.57 | $1.62 | $1.55 | $1.57 | 37.45M |
| 1/16/2026 | $1.60 | $1.68 | $1.59 | $1.61 | 31.14M |
| 1/15/2026 | $1.56 | $1.66 | $1.54 | $1.60 | 36.44M |
| 1/14/2026 | $1.61 | $1.62 | $1.55 | $1.55 | 31.17M |
| 1/13/2026 | $1.73 | $1.76 | $1.60 | $1.61 | 46.11M |
| 1/12/2026 | $1.64 | $1.79 | $1.57 | $1.73 | 61.33M |
| 1/9/2026 | $1.47 | $1.70 | $1.45 | $1.64 | 72.24M |
| 1/8/2026 | $1.52 | $1.52 | $1.44 | $1.45 | 29.42M |
| 1/7/2026 | $1.55 | $1.59 | $1.50 | $1.52 | 28.04M |
| 1/6/2026 | $1.54 | $1.62 | $1.52 | $1.52 | 30.09M |
| 1/5/2026 | $1.60 | $1.65 | $1.52 | $1.53 | 35.92M |
| 1/2/2026 | $1.57 | $1.61 | $1.50 | $1.61 | 37.52M |
| 12/31/2025 | $1.61 | $1.62 | $1.54 | $1.56 | 28.43M |
| 12/30/2025 | $1.63 | $1.65 | $1.60 | $1.61 | 21.31M |
| 12/29/2025 | $1.70 | $1.70 | $1.62 | $1.63 | 26.66M |
| 12/26/2025 | $1.68 | $1.72 | $1.61 | $1.69 | 22.76M |
| 12/24/2025 | $1.68 | $1.69 | $1.63 | $1.68 | 17.86M |
| 12/23/2025 | $1.69 | $1.71 | $1.63 | $1.68 | 30.34M |
| 12/22/2025 | $1.77 | $1.77 | $1.68 | $1.70 | 31.44M |
| 12/19/2025 | $1.78 | $1.83 | $1.73 | $1.75 | 37.32M |
| 12/18/2025 | $1.85 | $1.86 | $1.78 | $1.78 | 24.07M |
| 12/17/2025 | $1.94 | $1.95 | $1.82 | $1.82 | 24.08M |
| 12/16/2025 | $1.98 | $1.98 | $1.92 | $1.93 | 24.74M |
| 12/15/2025 | $2.08 | $2.11 | $1.97 | $1.97 | 30.90M |
| 12/12/2025 | $2.18 | $2.20 | $2.09 | $2.12 | 21.45M |
| 12/11/2025 | $2.20 | $2.22 | $2.13 | $2.16 | 16.98M |
| 12/10/2025 | $2.26 | $2.31 | $2.20 | $2.21 | 20.31M |
| 12/9/2025 | $2.32 | $2.33 | $2.25 | $2.28 | 12.08M |
| 12/8/2025 | $2.26 | $2.34 | $2.26 | $2.32 | 17.47M |
| 12/5/2025 | $2.30 | $2.31 | $2.25 | $2.27 | 15.18M |
| 12/4/2025 | $2.30 | $2.33 | $2.27 | $2.33 | 14.83M |
| 12/3/2025 | $2.30 | $2.34 | $2.25 | $2.28 | 11.85M |
| 12/2/2025 | $2.35 | $2.37 | $2.29 | $2.30 | 17.19M |
| 12/1/2025 | $2.40 | $2.44 | $2.33 | $2.35 | 11.29M |
| 11/28/2025 | $2.33 | $2.47 | $2.32 | $2.45 | 16.12M |
| 11/26/2025 | $2.26 | $2.30 | $2.24 | $2.30 | 13.18M |
| 11/25/2025 | $2.19 | $2.33 | $2.17 | $2.26 | 13.88M |
| 11/24/2025 | $2.22 | $2.23 | $2.17 | $2.20 | 14.66M |
| 11/21/2025 | $2.07 | $2.21 | $2.05 | $2.20 | 26.15M |
| 11/20/2025 | $2.15 | $2.17 | $2.07 | $2.07 | 16.49M |
| 11/19/2025 | $2.19 | $2.21 | $2.11 | $2.13 | 14.51M |
| 11/18/2025 | $2.15 | $2.22 | $2.11 | $2.18 | 22.57M |
| 11/17/2025 | $2.26 | $2.28 | $2.12 | $2.17 | 30.62M |
| 11/14/2025 | $2.31 | $2.32 | $2.25 | $2.28 | 17.31M |
| 11/13/2025 | $2.44 | $2.45 | $2.33 | $2.34 | 18.47M |
| 11/12/2025 | $2.43 | $2.50 | $2.43 | $2.46 | 13.13M |
| 11/11/2025 | $2.45 | $2.47 | $2.41 | $2.43 | 12.41M |
| 11/10/2025 | $2.42 | $2.48 | $2.36 | $2.46 | 24.85M |
| 11/7/2025 | $2.55 | $2.56 | $2.39 | $2.41 | 30.57M |
| 11/6/2025 | $2.52 | $2.64 | $2.46 | $2.60 | 23.69M |
| 11/5/2025 | $2.53 | $2.56 | $2.50 | $2.50 | 24.29M |