The closing price for AMC Entertainment (AMC) between May 28, 2021 and May 28, 2022 was $144.29, on May 27, 2022. It was down 54.6% in that time. The latest price is $3.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 27 2022 | $126.50 | $144.69 | $124.00 | $144.29 | 8,990,600 |
May 26 2022 | $117.50 | $128.79 | $115.90 | $122.30 | 7,100,240 |
May 25 2022 | $104.80 | $118.80 | $104.00 | $118.80 | 5,362,800 |
May 24 2022 | $113.30 | $113.90 | $103.00 | $103.90 | 3,768,930 |
May 23 2022 | $120.10 | $120.20 | $114.50 | $115.80 | 2,485,440 |
May 20 2022 | $131.79 | $133.49 | $114.30 | $120.30 | 4,138,790 |
May 19 2022 | $127.70 | $134.99 | $126.60 | $130.79 | 5,044,360 |
May 18 2022 | $127.30 | $142.19 | $125.10 | $127.60 | 5,372,940 |
May 17 2022 | $120.60 | $129.19 | $118.40 | $128.99 | 3,818,350 |
May 16 2022 | $119.00 | $126.60 | $115.00 | $117.10 | 4,096,000 |
May 13 2022 | $121.10 | $124.90 | $114.90 | $118.10 | 5,812,930 |
May 12 2022 | $100.50 | $137.09 | $97.00 | $112.00 | 10,488,780 |
May 11 2022 | $115.60 | $116.50 | $99.10 | $103.70 | 5,850,870 |
May 10 2022 | $131.49 | $140.09 | $115.00 | $118.40 | 5,569,340 |
May 09 2022 | $136.29 | $136.29 | $124.30 | $125.20 | 4,073,220 |
May 06 2022 | $146.59 | $148.39 | $135.19 | $137.59 | 3,303,310 |
May 05 2022 | $156.79 | $157.89 | $143.59 | $146.89 | 2,698,760 |
May 04 2022 | $152.19 | $159.09 | $146.79 | $157.19 | 2,642,170 |
May 03 2022 | $151.59 | $161.09 | $147.29 | $155.09 | 3,183,430 |
May 02 2022 | $150.99 | $154.89 | $146.09 | $152.59 | 2,388,320 |
April 29 2022 | $156.29 | $160.49 | $152.19 | $152.99 | 2,134,270 |
April 28 2022 | $157.09 | $161.29 | $146.99 | $156.39 | 2,985,770 |
April 27 2022 | $153.89 | $162.49 | $152.49 | $158.49 | 2,660,590 |
April 26 2022 | $168.89 | $170.89 | $154.89 | $154.99 | 2,473,280 |
April 25 2022 | $163.89 | $170.29 | $162.89 | $169.59 | 2,644,420 |
Daily pricing data for AMC Entertainment dates back to 12/18/2013, and may be incomplete.
