The closing price for AMC Entertainment (AMC) in April 2022 was $153, on April 29, 2022. It was down 39.1% for the month. The latest price is $3.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $156.30 | $160.50 | $152.20 | $153.00 | 2,134,270 |
April 28 2022 | $157.10 | $161.30 | $147.00 | $156.40 | 2,985,770 |
April 27 2022 | $153.90 | $162.50 | $152.50 | $158.50 | 2,660,590 |
April 26 2022 | $168.90 | $170.90 | $154.90 | $155.00 | 2,473,280 |
April 25 2022 | $163.90 | $170.30 | $162.90 | $169.60 | 2,644,420 |
April 22 2022 | $171.20 | $176.10 | $161.00 | $165.20 | 2,643,170 |
April 21 2022 | $174.10 | $180.70 | $166.60 | $168.50 | 2,637,270 |
April 20 2022 | $184.00 | $186.60 | $173.00 | $173.40 | 2,391,350 |
April 19 2022 | $173.80 | $189.20 | $171.00 | $186.80 | 3,174,490 |
April 18 2022 | $181.00 | $181.90 | $169.70 | $174.80 | 2,389,260 |
April 14 2022 | $182.70 | $186.90 | $179.00 | $180.20 | 2,533,370 |
April 13 2022 | $175.50 | $185.80 | $169.40 | $185.30 | 3,674,880 |
April 12 2022 | $188.80 | $190.10 | $172.00 | $174.20 | 4,207,310 |
April 11 2022 | $180.30 | $188.20 | $177.20 | $187.20 | 3,755,460 |
April 08 2022 | $197.00 | $197.00 | $181.30 | $182.40 | 4,267,470 |
April 07 2022 | $206.30 | $209.40 | $186.30 | $197.30 | 5,337,050 |
April 06 2022 | $206.50 | $219.20 | $200.10 | $203.90 | 5,221,220 |
April 05 2022 | $231.80 | $239.60 | $210.00 | $212.10 | 4,162,410 |
April 04 2022 | $234.80 | $237.50 | $219.40 | $233.10 | 5,145,840 |
April 01 2022 | $251.30 | $252.80 | $223.40 | $233.00 | 6,573,570 |
Daily pricing data for AMC Entertainment dates back to 12/18/2013, and may be incomplete.
