Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

AMC Entertainment Holdings (NY: AMC )

4.760 +0.050 (+1.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 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 19, 2024 4.870 4.895 4.660 4.710 10,324,116 -0.07(-1.46%)
Sep 18, 2024 4.850 4.900 4.750 4.780 8,315,189 -0.04(-0.83%)
Sep 17, 2024 4.900 4.950 4.800 4.820 6,509,765 -0.03(-0.62%)
Sep 16, 2024 4.950 5.010 4.850 4.850 7,414,347 -0.11(-2.22%)
Sep 13, 2024 4.930 5.015 4.900 4.960 4,974,280 +0.06(+1.22%)
Sep 12, 2024 4.900 5.015 4.891 4.900 5,814,575 -0.05(-1.01%)
Sep 11, 2024 4.870 4.975 4.715 4.950 7,742,090 +0.00(+0.00%)
Sep 10, 2024 5.020 5.040 4.870 4.950 7,724,705 -0.06(-1.20%)
Sep 09, 2024 4.880 5.110 4.870 5.010 11,894,420 +0.03(+0.60%)
Sep 06, 2024 4.740 4.980 4.650 4.980 12,999,743 +0.25(+5.29%)
Sep 05, 2024 4.720 4.830 4.685 4.730 5,376,824 +0.03(+0.64%)
Sep 04, 2024 4.630 4.780 4.610 4.700 5,087,310 +0.07(+1.51%)
Sep 03, 2024 4.830 4.850 4.630 4.630 9,148,634 -0.19(-3.94%)
Aug 30, 2024 4.890 4.920 4.790 4.820 7,669,154 +0.00(+0.00%)
Aug 29, 2024 4.910 4.955 4.760 4.820 7,423,754 +0.08(+1.69%)
Aug 28, 2024 4.990 5.020 4.710 4.740 10,925,947 -0.25(-5.01%)
Aug 27, 2024 5.050 5.090 4.990 4.990 5,787,416 -0.06(-1.19%)
Aug 26, 2024 5.080 5.250 5.035 5.050 11,988,203 +0.00(+0.00%)
Aug 23, 2024 4.960 5.070 4.930 5.050 9,168,499 +0.13(+2.64%)
Aug 22, 2024 5.010 5.050 4.900 4.920 6,452,314 -0.09(-1.80%)
Aug 21, 2024 4.990 5.060 4.980 5.010 5,310,420 +0.01(+0.20%)
Aug 20, 2024 5.000 5.020 4.920 5.000 5,814,359 -0.01(-0.20%)
Aug 19, 2024 5.030 5.100 4.975 5.010 8,765,137 +0.02(+0.40%)
Aug 16, 2024 5.100 5.150 4.980 4.990 9,340,613 -0.14(-2.73%)
Aug 15, 2024 5.140 5.155 5.090 5.130 9,329,198 +0.01(+0.20%)
Aug 14, 2024 5.140 5.180 4.980 5.120 9,920,778 -0.03(-0.58%)
Aug 13, 2024 5.050 5.160 5.010 5.150 7,824,661 +0.11(+2.18%)
Aug 12, 2024 5.050 5.180 4.960 5.040 11,079,293 +0.04(+0.80%)
Aug 09, 2024 4.990 5.160 4.970 5.000 8,433,477 -0.08(-1.57%)
Aug 08, 2024 4.860 5.090 4.840 5.080 9,971,005 +0.26(+5.39%)
Aug 07, 2024 5.120 5.210 4.780 4.820 14,165,162 -0.26(-5.12%)
Aug 06, 2024 5.010 5.160 4.930 5.080 11,267,433 +0.13(+2.63%)
Aug 05, 2024 4.410 5.120 4.410 4.950 20,809,088 +0.01(+0.20%)
Aug 02, 2024 4.990 5.080 4.890 4.940 16,404,545 -0.18(-3.52%)
Aug 01, 2024 5.300 5.435 5.110 5.120 14,166,443 -0.19(-3.58%)
Jul 31, 2024 5.200 5.390 5.170 5.310 14,767,746 +0.20(+3.91%)
Jul 30, 2024 5.160 5.340 5.110 5.110 14,587,736 -0.06(-1.16%)
Jul 29, 2024 5.250 5.300 5.110 5.170 13,629,121 -0.01(-0.19%)
Jul 26, 2024 5.150 5.290 5.100 5.180 17,759,880 +0.04(+0.78%)
Jul 25, 2024 4.710 5.180 4.660 5.140 20,784,552 +0.45(+9.59%)
Jul 24, 2024 5.040 5.100 4.540 4.690 23,923,054 -0.39(-7.68%)
Jul 23, 2024 5.300 5.320 5.020 5.080 21,831,796 -0.20(-3.79%)
Jul 22, 2024 5.080 5.760 4.820 5.280 37,858,424 +0.27(+5.39%)
Jul 19, 2024 5.100 5.130 4.960 5.010 9,392,565 -0.09(-1.76%)
Jul 18, 2024 5.430 5.460 5.030 5.100 17,969,468 -0.32(-5.90%)
Jul 17, 2024 5.400 5.705 5.360 5.420 20,403,508 -0.05(-0.91%)
Jul 16, 2024 5.400 5.540 5.310 5.470 18,140,508 +0.14(+2.63%)
Jul 15, 2024 5.270 5.420 5.200 5.330 18,416,628 +0.07(+1.33%)
Jul 12, 2024 5.290 5.350 5.180 5.260 11,742,328 +0.04(+0.77%)
Jul 11, 2024 5.260 5.440 5.140 5.220 15,528,615 +0.01(+0.19%)
Jul 10, 2024 5.480 5.620 5.160 5.210 20,633,396 -0.25(-4.58%)
Jul 09, 2024 5.430 5.570 5.290 5.460 15,798,825 -0.01(-0.18%)
Jul 08, 2024 5.080 5.730 5.075 5.470 34,682,924 +0.42(+8.32%)
Jul 05, 2024 5.060 5.156 4.950 5.050 10,995,890 +0.02(+0.40%)
Jul 03, 2024 5.250 5.330 4.950 5.030 13,782,677 -0.18(-3.45%)
Jul 02, 2024 5.020 5.360 5.000 5.210 24,086,176 +0.17(+3.37%)
Jul 01, 2024 4.870 5.165 4.825 5.040 19,025,624 +0.06(+1.20%)
Jun 28, 2024 4.720 4.990 4.670 4.980 48,889,176 +0.20(+4.18%)
Jun 27, 2024 4.630 4.900 4.610 4.780 16,322,735 +0.10(+2.14%)
Jun 26, 2024 4.480 4.690 4.390 4.680 17,489,620 +0.15(+3.31%)
Jun 25, 2024 4.500 4.540 4.330 4.530 18,736,924 -0.04(-0.88%)
Jun 24, 2024 4.490 4.580 4.440 4.570 14,986,022 +0.02(+0.44%)
Jun 21, 2024 4.830 4.870 4.470 4.550 31,059,264 -0.26(-5.41%)
Jun 20, 2024 4.820 4.980 4.720 4.810 18,285,176 -0.05(-1.03%)
Jun 18, 2024 4.810 5.070 4.710 4.860 18,998,112 -0.03(-0.61%)
Jun 17, 2024 4.950 5.180 4.740 4.890 27,767,722 -0.10(-2.00%)
Jun 14, 2024 5.180 5.530 4.890 4.990 33,427,204 -0.21(-4.04%)
Jun 13, 2024 4.960 5.385 4.940 5.200 33,476,310 +0.29(+5.91%)
Jun 12, 2024 5.130 5.445 4.890 4.910 45,519,008 -0.31(-5.94%)
Jun 11, 2024 4.700 5.495 4.630 5.220 64,039,540 +0.51(+10.83%)
Jun 10, 2024 4.930 4.979 4.560 4.710 30,618,572 -0.20(-4.07%)
Jun 07, 2024 5.300 5.940 4.780 4.910 157,291,696 -0.88(-15.20%)
Jun 06, 2024 5.050 5.960 4.970 5.790 125,145,504 +0.64(+12.43%)
Jun 05, 2024 4.710 5.310 4.620 5.150 61,535,888 +0.36(+7.52%)
Jun 04, 2024 4.670 4.910 4.570 4.790 33,627,740 -0.02(-0.42%)
Jun 03, 2024 5.440 5.700 4.640 4.810 139,304,592 +0.48(+11.09%)
May 31, 2024 4.250 4.390 4.100 4.330 29,705,814 +0.10(+2.36%)
May 30, 2024 4.440 4.495 4.225 4.230 32,886,584 -0.27(-6.00%)
May 29, 2024 4.760 4.780 4.430 4.500 40,860,008 -0.38(-7.79%)
May 28, 2024 5.010 5.370 4.660 4.880 77,617,808 +0.04(+0.83%)
May 24, 2024 4.660 4.950 4.620 4.840 41,243,296 +0.29(+6.37%)
May 23, 2024 5.000 5.180 4.550 4.550 48,093,836 -0.51(-10.08%)
May 22, 2024 4.640 5.230 4.450 5.060 62,629,628 +0.41(+8.82%)
May 21, 2024 4.670 5.110 4.600 4.650 66,906,400 -0.18(-3.73%)
May 20, 2024 4.350 4.930 4.320 4.830 83,792,256 +0.43(+9.77%)
May 17, 2024 4.510 4.980 4.320 4.400 100,445,632 -0.24(-5.17%)
May 16, 2024 5.050 5.300 4.620 4.640 128,110,352 -0.84(-15.33%)
May 15, 2024 6.100 6.600 4.710 5.480 313,100,768 -1.37(-20.00%)
May 14, 2024 11.88 11.88 5.850 6.850 629,155,904 +1.66(+31.98%)
May 13, 2024 3.520 5.880 3.160 5.190 514,938,432 +2.28(+78.35%)
May 10, 2024 3.060 3.185 2.900 2.910 24,069,932 -0.14(-4.59%)
May 09, 2024 3.020 3.175 2.910 3.050 33,738,400 -0.14(-4.39%)
May 08, 2024 3.150 3.270 3.070 3.190 26,742,652 +0.00(+0.00%)
May 07, 2024 3.270 3.270 3.060 3.190 24,393,038 -0.10(-3.04%)
May 06, 2024 3.260 3.440 3.040 3.290 41,022,544 -0.01(-0.30%)
May 03, 2024 3.150 3.390 3.120 3.300 35,866,936 +0.17(+5.43%)
May 02, 2024 3.040 3.220 2.971 3.130 16,240,383 +0.16(+5.39%)
May 01, 2024 2.920 3.070 2.835 2.970 14,798,693 +0.04(+1.37%)
Apr 30, 2024 3.020 3.030 2.920 2.930 9,342,347 -0.10(-3.30%)
Apr 29, 2024 3.330 3.350 2.960 3.030 24,343,396 -0.38(-11.14%)
Apr 26, 2024 3.280 3.490 3.220 3.410 15,423,994 +0.13(+3.96%)
Apr 25, 2024 3.150 3.280 3.100 3.280 13,222,038 +0.00(+0.00%)
Apr 24, 2024 3.380 3.500 3.170 3.280 13,648,781 -0.11(-3.24%)
Apr 23, 2024 3.400 3.550 3.360 3.390 17,483,676 -0.03(-0.88%)
Apr 22, 2024 3.200 3.490 3.000 3.420 26,940,076 +0.26(+8.23%)
Apr 19, 2024 2.890 3.300 2.830 3.160 28,616,240 +0.24(+8.22%)
Apr 18, 2024 2.990 3.000 2.760 2.920 13,909,313 -0.06(-2.01%)
Apr 17, 2024 2.940 3.030 2.820 2.980 25,956,760 +0.26(+9.56%)
Apr 16, 2024 2.440 2.890 2.380 2.720 31,211,712 +0.25(+10.12%)
Apr 15, 2024 2.670 2.680 2.460 2.470 16,109,272 -0.18(-6.79%)
Apr 12, 2024 2.760 2.780 2.610 2.650 16,726,600 -0.15(-5.36%)
Apr 11, 2024 2.890 2.890 2.730 2.800 15,554,772 -0.03(-1.06%)
Apr 10, 2024 2.900 2.910 2.770 2.830 16,177,563 -0.14(-4.71%)
Apr 09, 2024 2.970 3.015 2.950 2.970 9,315,106 +0.02(+0.68%)
Apr 08, 2024 3.040 3.045 2.950 2.950 9,624,888 -0.06(-1.99%)
Apr 05, 2024 3.010 3.050 2.950 3.010 11,341,115 +0.01(+0.33%)
Apr 04, 2024 3.020 3.150 2.980 3.000 16,669,351 -0.02(-0.66%)
Apr 03, 2024 3.120 3.120 2.935 3.020 22,138,538 -0.08(-2.58%)
Apr 02, 2024 3.180 3.210 3.060 3.100 19,682,240 -0.04(-1.27%)
Apr 01, 2024 3.740 3.770 3.120 3.140 46,026,500 -0.58(-15.59%)
Mar 28, 2024 3.840 3.660 3.650 3.720 44,200,968 -0.62(-14.29%)
Mar 27, 2024 4.130 4.370 4.070 4.340 12,963,359 +0.27(+6.63%)
Mar 26, 2024 4.140 4.300 4.060 4.070 13,931,607 -0.02(-0.49%)
Mar 25, 2024 4.110 4.240 4.060 4.090 8,220,324 +0.01(+0.25%)
Mar 22, 2024 4.170 4.180 4.060 4.080 7,325,492 -0.12(-2.86%)
Mar 21, 2024 4.250 4.300 4.150 4.200 7,557,799 -0.05(-1.18%)
Mar 20, 2024 4.250 4.280 4.150 4.250 8,359,509 -0.02(-0.47%)
Mar 19, 2024 4.350 4.410 4.240 4.270 8,165,712 -0.12(-2.73%)
Mar 18, 2024 4.430 4.490 4.360 4.390 8,556,784 -0.05(-1.13%)
Mar 15, 2024 4.200 4.540 4.200 4.440 17,770,928 +0.17(+3.98%)
Mar 14, 2024 4.370 4.380 4.170 4.270 9,466,212 -0.09(-2.06%)
Mar 13, 2024 4.320 4.450 4.300 4.360 8,525,935 +0.02(+0.46%)
Mar 12, 2024 4.380 4.410 4.270 4.340 7,124,827 -0.02(-0.46%)
Mar 11, 2024 4.300 4.500 4.250 4.360 12,393,865 +0.06(+1.40%)
Mar 08, 2024 4.680 4.780 4.240 4.300 17,507,720 -0.30(-6.52%)
Mar 07, 2024 4.600 4.900 4.520 4.600 19,560,568 +0.04(+0.88%)
Mar 06, 2024 4.520 4.690 4.401 4.560 12,755,318 +0.06(+1.33%)
Mar 05, 2024 4.230 4.550 4.210 4.500 13,685,024 +0.18(+4.17%)
Mar 04, 2024 4.360 4.390 4.120 4.320 14,494,690 -0.04(-0.92%)
Mar 01, 2024 4.340 4.500 4.230 4.360 12,695,492 +0.04(+0.93%)
Feb 29, 2024 4.460 4.750 4.220 4.320 28,550,642 -0.67(-13.43%)
Feb 28, 2024 4.930 5.100 4.750 4.990 28,058,344 +0.18(+3.74%)
Feb 27, 2024 4.490 4.850 4.485 4.810 16,697,151 +0.36(+8.09%)
Feb 26, 2024 4.460 4.610 4.370 4.450 10,381,557 +0.01(+0.23%)
Feb 23, 2024 4.390 4.540 4.280 4.440 9,598,619 +0.02(+0.45%)
Feb 22, 2024 4.660 4.690 4.360 4.420 9,646,845 -0.15(-3.28%)
Feb 21, 2024 4.590 4.815 4.510 4.570 8,097,906 -0.09(-1.93%)
Feb 20, 2024 4.760 4.806 4.550 4.660 9,046,294 -0.17(-3.52%)
Feb 16, 2024 4.770 4.950 4.620 4.830 10,243,215 -0.06(-1.23%)
Feb 15, 2024 4.800 5.050 4.763 4.890 12,455,341 +0.09(+1.87%)
Feb 14, 2024 4.620 4.870 4.470 4.800 13,219,465 +0.31(+6.90%)
Feb 13, 2024 4.370 4.675 4.265 4.490 12,014,648 -0.07(-1.54%)
Feb 12, 2024 4.380 4.720 4.310 4.560 15,611,476 +0.18(+4.11%)
Feb 09, 2024 4.150 4.490 4.101 4.380 19,574,184 +0.29(+7.09%)
Feb 08, 2024 3.980 4.160 3.950 4.090 10,695,376 +0.15(+3.81%)
Feb 07, 2024 4.080 4.080 3.840 3.940 13,331,506 -0.13(-3.19%)
Feb 06, 2024 3.650 4.160 3.585 4.070 20,655,300 +0.40(+10.90%)
Feb 05, 2024 3.970 3.980 3.600 3.670 19,650,830 -0.34(-8.48%)
Feb 02, 2024 4.040 4.055 3.930 4.010 12,938,902 -0.05(-1.23%)
Feb 01, 2024 4.100 4.150 4.020 4.060 10,559,386 +0.01(+0.25%)
Jan 31, 2024 4.120 4.320 4.025 4.050 14,479,187 -0.06(-1.46%)
Jan 30, 2024 4.230 4.230 4.080 4.110 8,802,672 -0.16(-3.75%)
Jan 29, 2024 4.110 4.270 3.980 4.270 10,867,985 +0.20(+4.91%)
Jan 26, 2024 4.120 4.260 4.060 4.070 11,295,568 -0.01(-0.25%)
Jan 25, 2024 4.130 4.230 4.070 4.080 11,188,369 -0.05(-1.21%)
Jan 24, 2024 4.400 4.440 4.110 4.130 11,124,133 -0.20(-4.62%)
Jan 23, 2024 4.530 4.720 4.330 4.330 12,657,451 -0.15(-3.35%)
Jan 22, 2024 4.600 4.810 4.440 4.480 14,259,201 -0.03(-0.67%)
Jan 19, 2024 4.500 4.530 4.300 4.510 11,258,110 +0.08(+1.81%)
Jan 18, 2024 4.150 4.440 4.080 4.430 17,597,974 +0.32(+7.79%)
Jan 17, 2024 4.070 4.260 4.010 4.110 15,440,025 -0.10(-2.38%)
Jan 16, 2024 4.540 4.540 4.130 4.210 17,726,624 -0.35(-7.68%)
Jan 12, 2024 4.670 4.789 4.465 4.560 14,495,066 -0.14(-2.98%)
Jan 11, 2024 4.860 4.870 4.640 4.700 13,321,933 -0.21(-4.28%)
Jan 10, 2024 5.050 5.050 4.710 4.910 22,861,932 -0.13(-2.58%)
Jan 09, 2024 5.240 5.300 5.030 5.040 12,979,521 -0.25(-4.73%)
Jan 08, 2024 5.140 5.415 5.090 5.290 14,366,278 +0.12(+2.32%)
Jan 05, 2024 5.260 5.280 5.080 5.170 16,213,538 -0.13(-2.45%)
Jan 04, 2024 5.560 5.600 5.250 5.300 22,878,642 -0.28(-5.02%)
Jan 03, 2024 6.050 6.065 5.550 5.580 29,480,060 -0.53(-8.67%)
Jan 02, 2024 6.090 6.330 6.010 6.110 13,518,288 -0.01(-0.16%)
Dec 29, 2023 6.200 6.230 6.060 6.120 15,129,683 -0.09(-1.45%)
Dec 28, 2023 6.180 6.500 6.140 6.210 18,411,764 +0.05(+0.81%)
Dec 27, 2023 6.110 6.260 6.040 6.160 11,018,283 +0.05(+0.82%)
Dec 26, 2023 6.080 6.190 5.960 6.110 13,000,708 +0.01(+0.16%)
Dec 22, 2023 6.050 6.200 5.960 6.100 15,846,620 +0.03(+0.49%)
Dec 21, 2023 6.330 6.380 5.930 6.070 28,635,088 -0.10(-1.62%)
Dec 20, 2023 6.690 6.700 6.170 6.170 26,663,972 -0.57(-8.46%)
Dec 19, 2023 6.780 6.820 6.630 6.740 16,541,605 +0.00(+0.00%)
Dec 18, 2023 6.660 6.840 6.470 6.740 17,392,176 +0.09(+1.35%)
Dec 15, 2023 6.790 6.810 6.620 6.650 36,845,560 -0.06(-0.89%)
Dec 14, 2023 6.940 7.220 6.670 6.710 28,462,944 -0.10(-1.47%)
Dec 13, 2023 6.770 6.915 6.500 6.810 21,653,716 +0.09(+1.34%)
Dec 12, 2023 7.140 7.150 6.700 6.720 16,691,395 -0.39(-5.49%)
Dec 11, 2023 6.860 7.120 6.730 7.110 14,390,033 +0.18(+2.60%)
Dec 08, 2023 6.820 7.040 6.790 6.930 11,951,453 +0.11(+1.61%)
Dec 07, 2023 6.790 6.920 6.711 6.820 11,563,065 +0.03(+0.44%)
Dec 06, 2023 7.070 7.145 6.770 6.790 16,916,108 -0.23(-3.28%)
Dec 05, 2023 7.420 7.450 6.880 7.020 20,944,800 -0.47(-6.28%)
Dec 04, 2023 6.870 7.540 6.810 7.490 30,356,534 +0.63(+9.18%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.