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 )

4.713 -0.097 (-2.02%)
Streaming Delayed Price Updated: 12:20 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 45,518,512 -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 5.790 125,150,288 +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 66,907,000 -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 6.850 629,155,584 +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 26,716,546 +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 41,022,496 -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 9,315,119 +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 19,680,652 -0.04(-1.27%)
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.