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: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 157.50 161.30 139.30 143.40 10,681,811 -0.90(-0.62%)
May 27, 2022 126.50 144.70 124.10 144.30 8,990,608 +22.00(+17.99%)
May 26, 2022 117.50 128.80 115.90 122.30 7,090,540 +3.50(+2.95%)
May 25, 2022 104.80 118.80 104.00 118.80 5,353,638 +14.90(+14.34%)
May 24, 2022 113.30 113.90 103.00 103.90 3,763,189 -11.90(-10.28%)
May 23, 2022 120.10 120.20 114.50 115.80 2,480,496 -4.50(-3.74%)
May 20, 2022 131.80 133.50 114.30 120.30 4,110,549 -10.50(-8.03%)
May 19, 2022 127.70 135.00 126.60 130.80 5,039,527 +3.20(+2.51%)
May 18, 2022 127.30 142.20 125.10 127.60 5,366,433 -1.40(-1.09%)
May 17, 2022 120.60 129.20 118.40 129.00 3,806,733 +11.90(+10.16%)
May 16, 2022 119.00 126.60 115.00 117.10 4,091,743 -1.00(-0.85%)
May 13, 2022 121.10 124.90 114.90 118.10 5,812,927 +6.10(+5.45%)
May 12, 2022 100.50 137.10 97.00 112.00 10,475,446 +8.30(+8.00%)
May 11, 2022 115.60 116.50 99.15 103.70 5,841,088 -14.70(-12.42%)
May 10, 2022 131.50 140.10 115.00 118.40 5,564,773 -6.80(-5.43%)
May 09, 2022 136.30 136.30 124.30 125.20 4,064,934 -12.40(-9.01%)
May 06, 2022 146.50 148.40 135.20 137.60 3,303,308 -9.30(-6.33%)
May 05, 2022 156.80 157.90 143.60 146.90 2,694,363 -10.30(-6.55%)
May 04, 2022 152.20 159.10 146.80 157.20 2,636,525 +2.10(+1.35%)
May 03, 2022 151.60 161.15 147.30 155.10 3,180,555 +2.50(+1.64%)
May 02, 2022 151.00 154.90 146.10 152.60 2,386,907 -0.40(-0.26%)
Apr 29, 2022 156.30 160.50 152.20 153.00 2,134,288 -3.40(-2.17%)
Apr 28, 2022 157.10 161.25 147.00 156.40 2,983,112 -2.10(-1.32%)
Apr 27, 2022 153.90 162.50 152.50 158.50 2,658,070 +3.50(+2.26%)
Apr 26, 2022 168.90 170.90 154.90 155.00 2,467,819 -14.60(-8.61%)
Apr 25, 2022 163.90 170.30 162.85 169.60 2,642,564 +4.40(+2.66%)
Apr 22, 2022 171.20 176.10 161.00 165.20 2,643,181 -3.30(-1.96%)
Apr 21, 2022 174.10 180.70 166.60 168.50 2,631,455 -4.90(-2.83%)
Apr 20, 2022 184.00 186.60 173.00 173.40 2,386,806 -13.40(-7.17%)
Apr 19, 2022 173.80 189.15 171.00 186.80 3,171,294 +12.00(+6.86%)
Apr 18, 2022 181.00 181.90 169.65 174.80 2,385,781 -5.40(-3.00%)
Apr 14, 2022 182.70 186.88 179.00 180.20 2,533,376 -5.10(-2.75%)
Apr 13, 2022 175.50 185.80 169.40 185.30 3,670,918 +11.10(+6.37%)
Apr 12, 2022 188.80 190.10 172.00 174.20 4,203,634 -13.00(-6.94%)
Apr 11, 2022 180.30 188.15 177.20 187.20 3,747,111 +4.80(+2.63%)
Apr 08, 2022 197.00 197.00 181.30 182.40 4,267,499 -14.90(-7.55%)
Apr 07, 2022 206.30 209.40 186.25 197.30 5,331,931 -6.60(-3.24%)
Apr 06, 2022 206.50 219.19 200.10 203.90 5,217,396 -8.20(-3.87%)
Apr 05, 2022 231.80 239.60 210.00 212.10 4,151,440 -21.00(-9.01%)
Apr 04, 2022 234.80 237.50 219.40 233.10 5,149,072 +0.10(+0.04%)
Apr 01, 2022 251.30 252.80 223.40 233.00 6,573,573 -13.40(-5.44%)
Mar 31, 2022 247.70 259.20 232.60 246.40 8,906,615 -10.40(-4.05%)
Mar 30, 2022 285.60 292.26 253.50 256.80 9,511,938 -37.60(-12.77%)
Mar 29, 2022 300.30 343.30 264.10 294.40 21,219,806 +1.10(+0.38%)
Mar 28, 2022 206.10 297.30 205.30 293.30 22,637,476 +90.90(+44.91%)
Mar 25, 2022 199.50 217.00 197.10 202.40 7,181,477 +0.10(+0.05%)
Mar 24, 2022 200.50 205.70 188.60 202.30 6,841,512 -5.10(-2.46%)
Mar 23, 2022 187.50 223.50 181.80 207.40 16,994,436 +24.80(+13.58%)
Mar 22, 2022 158.80 189.10 157.51 182.60 8,093,850 +24.00(+15.13%)
Mar 21, 2022 156.90 165.50 152.75 158.60 3,423,713 +0.60(+0.38%)
Mar 18, 2022 149.80 159.00 149.70 158.00 3,199,217 +6.10(+4.02%)
Mar 17, 2022 149.10 156.10 148.60 151.90 2,409,079 -0.40(-0.26%)
Mar 16, 2022 145.10 156.90 142.30 152.30 3,907,545 +7.50(+5.18%)
Mar 15, 2022 137.60 146.92 131.70 144.80 4,080,409 +9.20(+6.78%)
Mar 14, 2022 140.50 141.55 129.00 135.60 3,293,239 -7.40(-5.17%)
Mar 11, 2022 153.10 154.00 142.65 143.00 2,920,306 -10.20(-6.66%)
Mar 10, 2022 156.30 147.80 153.20 2,562,512 -3.90(-2.48%)
Mar 09, 2022 157.20 162.70 154.25 157.10 2,515,723 +3.20(+2.08%)
Mar 08, 2022 151.50 162.60 143.80 153.90 3,533,712 +1.80(+1.18%)
Mar 07, 2022 169.10 171.00 149.00 152.10 3,939,852 -13.60(-8.21%)
Mar 04, 2022 180.50 183.20 163.50 165.70 3,962,816 -14.90(-8.25%)
Mar 03, 2022 186.30 187.00 177.97 180.60 2,470,506 -4.70(-2.54%)
Mar 02, 2022 180.10 186.90 173.10 185.30 3,499,409 +2.10(+1.15%)
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.