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 )

4.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 4.490 4.850 4.485 4.810 16,697,151 +0.36(+8.09%)
Feb 26, 2024 4.460 4.610 4.370 4.450 10,381,557 +0.01(+0.23%)
Feb 23, 2024 4.390 4.540 4.280 4.440 9,598,619 +0.02(+0.45%)
Feb 22, 2024 4.660 4.690 4.360 4.420 9,646,845 -0.15(-3.28%)
Feb 21, 2024 4.590 4.815 4.510 4.570 8,097,906 -0.09(-1.93%)
Feb 20, 2024 4.760 4.806 4.550 4.660 9,046,294 -0.17(-3.52%)
Feb 16, 2024 4.770 4.950 4.620 4.830 10,243,215 -0.06(-1.23%)
Feb 15, 2024 4.800 5.050 4.763 4.890 12,455,341 +0.09(+1.87%)
Feb 14, 2024 4.620 4.870 4.470 4.800 13,219,465 +0.31(+6.90%)
Feb 13, 2024 4.370 4.675 4.265 4.490 12,014,648 -0.07(-1.54%)
Feb 12, 2024 4.380 4.720 4.310 4.560 15,611,476 +0.18(+4.11%)
Feb 09, 2024 4.150 4.490 4.101 4.380 19,574,184 +0.29(+7.09%)
Feb 08, 2024 3.980 4.160 3.950 4.090 10,695,376 +0.15(+3.81%)
Feb 07, 2024 4.080 4.080 3.840 3.940 13,331,506 -0.13(-3.19%)
Feb 06, 2024 3.650 4.160 3.585 4.070 20,655,300 +0.40(+10.90%)
Feb 05, 2024 3.970 3.980 3.600 3.670 19,650,830 -0.34(-8.48%)
Feb 02, 2024 4.040 4.055 3.930 4.010 12,938,902 -0.05(-1.23%)
Feb 01, 2024 4.100 4.150 4.020 4.060 10,559,386 +0.01(+0.25%)
Jan 31, 2024 4.120 4.320 4.025 4.050 14,479,187 -0.06(-1.46%)
Jan 30, 2024 4.230 4.230 4.080 4.110 8,802,672 -0.16(-3.75%)
Jan 29, 2024 4.110 4.270 3.980 4.270 10,867,985 +0.20(+4.91%)
Jan 26, 2024 4.120 4.260 4.060 4.070 11,295,568 -0.01(-0.25%)
Jan 25, 2024 4.130 4.230 4.070 4.080 11,188,369 -0.05(-1.21%)
Jan 24, 2024 4.400 4.440 4.110 4.130 11,124,133 -0.20(-4.62%)
Jan 23, 2024 4.530 4.720 4.330 4.330 12,657,451 -0.15(-3.35%)
Jan 22, 2024 4.600 4.810 4.440 4.480 14,259,201 -0.03(-0.67%)
Jan 19, 2024 4.500 4.530 4.300 4.510 11,258,110 +0.08(+1.81%)
Jan 18, 2024 4.150 4.440 4.080 4.430 17,597,974 +0.32(+7.79%)
Jan 17, 2024 4.070 4.260 4.010 4.110 15,440,025 -0.10(-2.38%)
Jan 16, 2024 4.540 4.540 4.130 4.210 17,726,624 -0.35(-7.68%)
Jan 12, 2024 4.670 4.789 4.465 4.560 14,495,066 -0.14(-2.98%)
Jan 11, 2024 4.860 4.870 4.640 4.700 13,321,933 -0.21(-4.28%)
Jan 10, 2024 5.050 5.050 4.710 4.910 22,861,932 -0.13(-2.58%)
Jan 09, 2024 5.240 5.300 5.030 5.040 12,979,521 -0.25(-4.73%)
Jan 08, 2024 5.140 5.415 5.090 5.290 14,366,278 +0.12(+2.32%)
Jan 05, 2024 5.260 5.280 5.080 5.170 16,213,538 -0.13(-2.45%)
Jan 04, 2024 5.560 5.600 5.250 5.300 22,878,642 -0.28(-5.02%)
Jan 03, 2024 6.050 6.065 5.550 5.580 29,480,060 -0.53(-8.67%)
Jan 02, 2024 6.090 6.330 6.010 6.110 13,518,288 -0.01(-0.16%)
Dec 29, 2023 6.200 6.230 6.060 6.120 15,129,683 -0.09(-1.45%)
Dec 28, 2023 6.180 6.500 6.140 6.210 18,411,764 +0.05(+0.81%)
Dec 27, 2023 6.110 6.260 6.040 6.160 11,018,283 +0.05(+0.82%)
Dec 26, 2023 6.080 6.190 5.960 6.110 13,000,708 +0.01(+0.16%)
Dec 22, 2023 6.050 6.200 5.960 6.100 15,846,620 +0.03(+0.49%)
Dec 21, 2023 6.330 6.380 5.930 6.070 28,635,088 -0.10(-1.62%)
Dec 20, 2023 6.690 6.700 6.170 6.170 26,663,972 -0.57(-8.46%)
Dec 19, 2023 6.780 6.820 6.630 6.740 16,541,605 +0.00(+0.00%)
Dec 18, 2023 6.660 6.840 6.470 6.740 17,392,176 +0.09(+1.35%)
Dec 15, 2023 6.790 6.810 6.620 6.650 36,845,560 -0.06(-0.89%)
Dec 14, 2023 6.940 7.220 6.670 6.710 28,462,944 -0.10(-1.47%)
Dec 13, 2023 6.770 6.915 6.500 6.810 21,653,716 +0.09(+1.34%)
Dec 12, 2023 7.140 7.150 6.700 6.720 16,691,395 -0.39(-5.49%)
Dec 11, 2023 6.860 7.120 6.730 7.110 14,390,033 +0.18(+2.60%)
Dec 08, 2023 6.820 7.040 6.790 6.930 11,951,453 +0.11(+1.61%)
Dec 07, 2023 6.790 6.920 6.711 6.820 11,563,065 +0.03(+0.44%)
Dec 06, 2023 7.070 7.145 6.770 6.790 16,916,108 -0.23(-3.28%)
Dec 05, 2023 7.420 7.450 6.880 7.020 20,944,800 -0.47(-6.28%)
Dec 04, 2023 6.870 7.540 6.810 7.490 30,356,534 +0.63(+9.18%)
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.