Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amc Entertainment Holdings (NY: AMC )

8.140 +0.520 (+6.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 25, 2023 7.690 8.320 8.070 8.140 20,435,428 +0.52(+6.82%)
Sep 22, 2023 7.770 8.090 7.590 7.620 13,921,858 -0.08(-1.04%)
Sep 21, 2023 8.110 8.340 7.690 7.700 14,846,269 -0.46(-5.64%)
Sep 20, 2023 8.050 8.690 7.970 8.160 23,079,132 -0.09(-1.09%)
Sep 19, 2023 7.700 8.365 7.330 8.250 23,432,082 +0.45(+5.77%)
Sep 18, 2023 8.250 8.319 7.680 7.800 18,532,652 -0.56(-6.70%)
Sep 15, 2023 8.090 8.540 7.880 8.360 24,215,768 +0.22(+2.70%)
Sep 14, 2023 8.910 9.100 8.045 8.140 46,776,744 -0.10(-1.21%)
Sep 13, 2023 7.570 8.350 7.380 8.240 37,542,512 +0.67(+8.85%)
Sep 12, 2023 7.380 8.140 7.220 7.570 37,765,380 +0.23(+3.13%)
Sep 11, 2023 7.420 7.640 7.050 7.340 26,315,722 +0.16(+2.23%)
Sep 08, 2023 7.960 8.000 7.100 7.180 32,634,548 -0.94(-11.58%)
Sep 07, 2023 8.250 8.380 7.710 8.120 47,617,640 -0.50(-5.80%)
Sep 06, 2023 11.70 11.70 8.430 8.620 84,713,360 -5.02(-36.80%)
Sep 05, 2023 13.00 13.76 12.64 13.64 20,066,852 +0.54(+4.12%)
Sep 01, 2023 12.68 13.23 12.12 13.10 22,944,956 +0.55(+4.38%)
Aug 31, 2023 13.90 13.90 12.55 12.55 38,908,392 -0.18(-1.41%)
Aug 30, 2023 11.10 13.64 10.73 12.73 54,986,552 +1.82(+16.68%)
Aug 29, 2023 11.24 11.70 10.72 10.91 27,253,424 -0.16(-1.45%)
Aug 28, 2023 11.99 12.35 11.05 11.07 24,846,756 -1.36(-10.94%)
Aug 25, 2023 13.44 14.45 12.39 12.43 24,096,766 -1.94(-13.50%)
Aug 24, 2023 16.31 16.60 13.32 14.37 26,346,116 +12.41(+633.16%)
Aug 23, 2023 1.950 2.200 1.940 1.960 199,019,680 -0.59(-23.14%)
Aug 22, 2023 3.100 3.110 2.460 2.550 109,152,384 -0.57(-18.27%)
Aug 21, 2023 4.000 4.030 3.050 3.120 113,497,904 -0.97(-23.72%)
Aug 18, 2023 4.060 4.190 3.860 4.090 51,658,584 +0.05(+1.24%)
Aug 17, 2023 3.670 4.060 3.640 4.040 71,173,560 +0.29(+7.73%)
Aug 16, 2023 3.680 3.840 3.470 3.750 56,923,644 +0.07(+1.90%)
Aug 15, 2023 3.490 3.800 3.300 3.680 70,587,736 +0.29(+8.55%)
Aug 14, 2023 3.330 3.640 3.180 3.390 133,799,840 -1.87(-35.55%)
Aug 11, 2023 4.910 5.280 4.910 5.260 59,671,844 +0.28(+5.62%)
Aug 10, 2023 4.950 5.100 4.900 4.980 13,894,251 +0.08(+1.63%)
Aug 09, 2023 5.090 5.160 4.860 4.900 18,058,728 -0.19(-3.73%)
Aug 08, 2023 5.460 5.440 5.000 5.090 30,319,556 -0.03(-0.59%)
Aug 07, 2023 5.040 5.280 5.010 5.120 26,916,152 +0.19(+3.85%)
Aug 04, 2023 4.910 5.080 4.820 4.930 20,875,500 +0.02(+0.41%)
Aug 03, 2023 4.790 4.980 4.740 4.910 14,801,546 +0.11(+2.29%)
Aug 02, 2023 4.850 4.880 4.680 4.800 15,482,502 -0.13(-2.64%)
Aug 01, 2023 4.930 5.170 4.840 4.930 24,323,706 -0.04(-0.80%)
Jul 31, 2023 4.660 5.080 4.639 4.970 37,095,588 +0.33(+7.11%)
Jul 28, 2023 4.660 4.670 4.520 4.640 24,813,070 +0.12(+2.65%)
Jul 27, 2023 5.110 5.150 4.510 4.520 42,287,924 -0.55(-10.85%)
Jul 26, 2023 5.150 5.250 4.910 5.070 31,101,598 -0.05(-0.98%)
Jul 25, 2023 5.360 5.480 5.030 5.120 58,669,788 -0.73(-12.48%)
Jul 24, 2023 5.840 6.230 4.870 5.850 256,079,424 +1.45(+32.95%)
Jul 21, 2023 4.340 4.480 4.285 4.400 85,210,464 +0.07(+1.62%)
Jul 20, 2023 4.330 4.370 4.230 4.330 20,886,536 -0.04(-0.92%)
Jul 19, 2023 4.350 4.400 4.280 4.370 20,172,350 +0.06(+1.39%)
Jul 18, 2023 4.350 4.540 4.270 4.310 18,581,818 -0.06(-1.37%)
Jul 17, 2023 4.340 4.390 4.270 4.370 12,302,690 +0.04(+0.92%)
Jul 14, 2023 4.550 4.570 4.300 4.330 17,395,688 -0.11(-2.48%)
Jul 13, 2023 4.430 4.520 4.395 4.440 21,353,128 +0.04(+0.91%)
Jul 12, 2023 4.430 4.470 4.350 4.400 18,800,762 +0.01(+0.23%)
Jul 11, 2023 4.300 4.440 4.254 4.390 23,253,392 +0.15(+3.54%)
Jul 10, 2023 4.180 4.290 4.170 4.240 23,405,152 +0.04(+0.95%)
Jul 07, 2023 4.310 4.355 4.200 4.200 15,498,889 -0.09(-2.10%)
Jul 06, 2023 4.220 4.330 4.190 4.290 21,713,792 +0.04(+0.94%)
Jul 05, 2023 4.440 4.440 4.220 4.250 20,384,870 -0.19(-4.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.