Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

AMC Entertainment Holdings (NY: AMC )

3.720 -0.620 (-14.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 198.31 199.20 195.69 195.84 7,848 -1.49(-0.76%)
Nov 26, 2014 196.81 197.34 197.34 197.34 10,335 +0.60(+0.30%)
Nov 25, 2014 195.17 200.40 193.30 196.74 75,047 +2.91(+1.50%)
Nov 24, 2014 191.14 195.17 188.90 193.83 46,508 +6.87(+3.68%)
Nov 21, 2014 193.68 193.68 186.47 186.96 46,754 -4.56(-2.38%)
Nov 20, 2014 191.14 192.71 190.02 191.51 18,262 -0.15(-0.08%)
Nov 19, 2014 191.59 192.78 188.37 191.66 13,389 -0.37(-0.19%)
Nov 18, 2014 190.39 193.98 189.27 192.03 28,645 +2.47(+1.30%)
Nov 17, 2014 189.72 191.88 186.73 189.57 22,217 -1.05(-0.55%)
Nov 14, 2014 191.29 193.53 189.12 190.62 22,241 -0.82(-0.43%)
Nov 13, 2014 192.71 195.17 189.42 191.44 11,185 -1.42(-0.74%)
Nov 12, 2014 192.03 195.69 191.06 192.85 16,364 -0.23(-0.12%)
Nov 11, 2014 191.96 193.45 189.57 193.08 14,213 +1.87(+0.98%)
Nov 10, 2014 191.96 192.63 186.73 191.21 13,523 -0.90(-0.47%)
Nov 07, 2014 186.88 192.71 185.83 192.11 22,806 +4.71(+2.51%)
Nov 06, 2014 182.70 188.07 179.71 187.40 38,028 +5.00(+2.74%)
Nov 05, 2014 183.82 184.49 178.66 182.40 24,705 -0.75(-0.41%)
Nov 04, 2014 186.43 188.52 182.03 183.15 39,777 -3.21(-1.72%)
Nov 03, 2014 190.24 191.96 183.00 186.36 29,879 -3.36(-1.77%)
Oct 31, 2014 190.47 191.59 188.75 189.72 19,833 -0.15(-0.08%)
Oct 30, 2014 188.00 190.24 184.27 189.87 20,120 +1.94(+1.03%)
Oct 29, 2014 182.85 182.85 178.14 187.93 91,124 +5.68(+3.11%)
Oct 28, 2014 177.25 182.92 175.90 182.25 39,316 +6.05(+3.43%)
Oct 27, 2014 174.71 178.90 174.93 176.20 13,174 +1.27(+0.73%)
Oct 24, 2014 172.46 175.45 169.05 174.93 11,128 +2.99(+1.74%)
Oct 23, 2014 170.97 172.84 167.41 171.94 17,107 +4.33(+2.59%)
Oct 22, 2014 174.26 175.83 166.56 167.61 19,416 -6.80(-3.90%)
Oct 21, 2014 167.46 174.56 166.52 174.41 19,404 +8.14(+4.90%)
Oct 20, 2014 165.07 166.94 162.08 166.26 25,811 +0.45(+0.27%)
Oct 17, 2014 172.17 174.03 165.00 165.82 39,890 -4.41(-2.59%)
Oct 16, 2014 162.68 172.09 159.84 170.22 43,557 +5.60(+3.40%)
Oct 15, 2014 160.36 165.07 157.60 164.62 22,535 +2.76(+1.71%)
Oct 14, 2014 161.11 164.85 159.02 161.86 34,092 +2.24(+1.40%)
Oct 13, 2014 162.46 166.49 158.27 159.62 25,903 -2.91(-1.79%)
Oct 10, 2014 165.67 167.06 161.49 162.53 17,749 -4.03(-2.42%)
Oct 09, 2014 168.51 168.95 165.67 166.56 11,930 -2.39(-1.41%)
Oct 08, 2014 167.24 169.48 162.53 168.95 13,413 +1.12(+0.67%)
Oct 07, 2014 173.14 174.11 167.68 167.83 15,165 -5.60(-3.23%)
Oct 06, 2014 174.93 176.27 173.36 173.44 7,722 -1.42(-0.81%)
Oct 03, 2014 174.48 175.97 172.54 174.85 7,722 +1.57(+0.91%)
Oct 02, 2014 170.75 173.73 167.68 173.29 32,540 +2.17(+1.27%)
Oct 01, 2014 171.79 172.31 169.98 171.12 36,586 -0.60(-0.35%)
Sep 30, 2014 174.63 175.97 169.63 171.72 26,677 -3.29(-1.88%)
Sep 29, 2014 174.26 175.68 172.84 175.00 15,740 -0.45(-0.26%)
Sep 26, 2014 173.59 176.09 171.94 175.45 7,467 +1.79(+1.03%)
Sep 25, 2014 176.42 176.42 172.46 173.66 9,698 -2.61(-1.48%)
Sep 24, 2014 177.25 178.24 174.41 176.27 15,063 -1.27(-0.72%)
Sep 23, 2014 185.91 185.91 176.50 177.54 21,672 -6.12(-3.33%)
Sep 22, 2014 183.67 185.98 183.15 183.67 27,712 -0.07(-0.04%)
Sep 19, 2014 184.34 184.94 182.25 183.74 26,945 -0.67(-0.36%)
Sep 18, 2014 185.31 186.69 184.12 184.41 13,802 -0.75(-0.40%)
Sep 17, 2014 184.04 185.24 183.67 185.16 11,191 +0.67(+0.36%)
Sep 16, 2014 183.74 185.39 181.35 184.49 12,758 +0.75(+0.41%)
Sep 15, 2014 185.54 189.27 183.52 183.74 25,572 -0.08(-0.04%)
Sep 12, 2014 183.37 184.49 179.41 183.82 53,824 +0.00(+0.00%)
Sep 11, 2014 182.25 184.56 181.43 183.82 8,838 +0.60(+0.33%)
Sep 10, 2014 183.67 183.67 181.28 183.22 24,354 -0.45(-0.24%)
Sep 09, 2014 186.06 186.06 182.07 183.67 34,293 -1.57(-0.85%)
Sep 08, 2014 182.85 186.96 182.10 185.24 39,514 +2.61(+1.43%)
Sep 05, 2014 180.38 183.89 179.49 182.62 18,409 +1.72(+0.95%)
Sep 04, 2014 179.19 182.10 177.54 180.91 15,339 +1.57(+0.87%)
Sep 03, 2014 178.89 183.37 176.27 179.34 23,691 +0.52(+0.29%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.