The closing price for AMC Entertainment (AMC) between January 22, 2026 and February 1, 2026 is $1.39, on Friday. It is down 14.7% in that time. The latest price is $1.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2026 20:30 | $1.37 | $1.39 | $1.35 | $1.39 | 3,899,509 |
January 30 2026 19:30 | $1.40 | $1.40 | $1.36 | $1.37 | 4,698,386 |
January 30 2026 18:30 | $1.39 | $1.42 | $1.38 | $1.39 | 6,612,722 |
January 30 2026 17:30 | $1.39 | $1.40 | $1.38 | $1.39 | 7,093,415 |
January 30 2026 16:30 | $1.41 | $1.41 | $1.38 | $1.40 | 6,177,711 |
January 30 2026 15:30 | $1.40 | $1.43 | $1.38 | $1.40 | 14,975,442 |
January 30 2026 14:30 | $1.37 | $1.43 | $1.35 | $1.39 | 10,066,316 |
January 29 2026 21:00 | $1.37 | $1.37 | $1.37 | $1.37 | — |
January 29 2026 20:30 | $1.39 | $1.39 | $1.36 | $1.36 | 3,701,004 |
January 29 2026 19:30 | $1.41 | $1.42 | $1.38 | $1.39 | 3,766,524 |
January 29 2026 18:30 | $1.43 | $1.43 | $1.41 | $1.41 | 6,372,377 |
January 29 2026 17:30 | $1.45 | $1.45 | $1.42 | $1.43 | 2,972,533 |
January 29 2026 16:30 | $1.44 | $1.46 | $1.43 | $1.45 | 8,087,614 |
January 29 2026 15:30 | $1.44 | $1.46 | $1.42 | $1.44 | 10,179,676 |
January 29 2026 14:30 | $1.43 | $1.45 | $1.41 | $1.43 | 11,897,738 |
January 28 2026 21:00 | $1.43 | $1.43 | $1.43 | $1.43 | — |
January 28 2026 20:30 | $1.42 | $1.44 | $1.41 | $1.44 | 4,487,972 |
January 28 2026 19:30 | $1.44 | $1.45 | $1.42 | $1.42 | 6,601,699 |
January 28 2026 18:30 | $1.45 | $1.45 | $1.43 | $1.43 | 2,967,722 |
January 28 2026 17:30 | $1.44 | $1.46 | $1.43 | $1.45 | 3,520,555 |
January 28 2026 16:30 | $1.44 | $1.45 | $1.43 | $1.44 | 2,901,009 |
January 28 2026 15:30 | $1.46 | $1.47 | $1.44 | $1.45 | 5,504,906 |
January 28 2026 14:30 | $1.45 | $1.47 | $1.44 | $1.46 | 7,045,556 |
January 27 2026 21:00 | $1.45 | $1.45 | $1.45 | $1.45 | — |
January 27 2026 20:30 | $1.46 | $1.46 | $1.44 | $1.45 | 2,413,299 |
Daily pricing data for AMC Entertainment dates back to 12/18/2013, and may be incomplete.
