AMC Entertainment Holdings Inc (AMC) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	2.58	2.61	2.46	2.59	+0.78%	16,778,100
2026-08-06	2.65	2.71	2.54	2.57	-3.75%	18,531,700
2026-08-05	2.66	2.74	2.60	2.67	-0.37%	28,099,400
2026-08-04	2.85	2.87	2.61	2.68	-5.96%	42,263,000
2026-08-03	2.96	3.03	2.76	2.85	+1.06%	68,306,900
2026-07-31	2.75	2.84	2.67	2.82	+1.81%	39,689,300
2026-07-30	2.74	2.78	2.62	2.77	+0.73%	31,313,900
2026-07-29	2.65	2.79	2.60	2.75	+3.00%	38,085,900
2026-07-28	2.52	2.76	2.47	2.67	+6.37%	62,263,500
2026-07-27	2.31	2.52	2.29	2.51	+10.57%	51,059,300
2026-07-24	2.28	2.45	2.23	2.27	-0.44%	45,396,100
2026-07-23	2.23	2.28	2.11	2.28	+1.33%	44,787,000
2026-07-22	2.20	2.42	2.15	2.25	+2.27%	42,301,700
2026-07-21	2.42	2.60	2.19	2.20	-10.57%	86,645,600
2026-07-20	2.20	2.48	2.10	2.46	+26.80%	186,756,900
2026-07-17	2.00	2.05	1.90	1.94	-6.28%	42,022,300
2026-07-16	2.06	2.11	1.95	2.07	+0.00%	34,115,500
2026-07-15	2.05	2.14	2.00	2.07	+5.61%	40,665,700
2026-07-14	1.87	2.03	1.85	1.96	+4.81%	28,572,100
2026-07-13	1.86	1.93	1.82	1.87	-1.06%	24,195,800
2026-07-10	1.93	1.95	1.87	1.89	-0.53%	24,249,700
2026-07-09	1.89	1.98	1.87	1.90	-0.52%	36,896,800
2026-07-08	1.68	1.96	1.60	1.91	+11.05%	78,775,800
2026-07-07	1.71	1.74	1.65	1.72	-1.15%	53,437,700
2026-07-06	1.86	1.88	1.72	1.74	-7.94%	68,889,900
2026-07-02	1.94	1.95	1.84	1.89	-2.07%	53,875,600
2026-07-01	1.89	1.95	1.81	1.93	+1.58%	33,570,800
2026-06-30	2.02	2.06	1.90	1.90	-6.40%	31,319,800
2026-06-29	2.17	2.29	2.01	2.03	-6.02%	41,402,100
2026-06-26	1.86	2.22	1.83	2.16	+14.29%	65,890,000
2026-06-25	2.01	2.03	1.72	1.89	-5.50%	63,905,800
2026-06-24	2.10	2.24	1.99	2.00	-3.85%	46,912,100
2026-06-23	2.11	2.15	1.93	2.08	-24.64%	117,400,300
2026-06-22	2.90	2.96	2.73	2.76	-2.47%	49,295,400
2026-06-18	2.65	2.90	2.58	2.83	+6.39%	81,447,400
2026-06-17	2.49	2.83	2.46	2.66	+6.83%	68,883,300
2026-06-16	2.22	2.54	2.20	2.49	+9.21%	49,829,300
2026-06-15	2.40	2.46	2.25	2.28	-2.56%	40,149,100
2026-06-12	2.24	2.41	2.19	2.34	+2.63%	45,783,300
2026-06-11	2.11	2.32	2.05	2.28	+9.62%	59,898,500
2026-06-10	1.91	2.12	1.91	2.08	+7.22%	42,323,300
2026-06-09	1.80	2.01	1.79	1.94	+7.78%	39,785,000
2026-06-08	1.81	1.90	1.79	1.80	+0.56%	16,091,500
2026-06-05	1.92	1.92	1.72	1.79	-8.67%	27,135,900
2026-06-04	1.82	2.02	1.82	1.96	+7.10%	35,952,300
2026-06-03	1.99	2.01	1.81	1.83	-11.59%	28,971,500
2026-06-02	2.07	2.08	1.93	2.07	-2.36%	47,272,300
2026-06-01	1.78	2.22	1.78	2.12	+22.54%	116,932,700
2026-05-29	1.56	1.79	1.55	1.73	+9.49%	42,330,700
2026-05-28	1.56	1.61	1.55	1.58	+0.00%	19,244,700
2026-05-27	1.58	1.60	1.52	1.58	-0.63%	18,906,600
2026-05-26	1.54	1.62	1.52	1.59	+5.30%	28,194,100
2026-05-22	1.57	1.64	1.50	1.51	-3.21%	20,258,200
2026-05-21	1.51	1.58	1.46	1.56	+2.63%	18,690,400
2026-05-20	1.45	1.60	1.44	1.52	+11.76%	34,464,700
2026-05-19	1.35	1.46	1.35	1.36	+0.00%	22,768,200
2026-05-18	1.25	1.40	1.24	1.36	+6.25%	20,523,900
2026-05-15	1.33	1.35	1.27	1.28	-4.48%	19,673,200
2026-05-14	1.33	1.39	1.32	1.34	+0.75%	21,225,700
2026-05-13	1.32	1.38	1.31	1.33	-0.75%	18,446,400
2026-05-12	1.42	1.42	1.34	1.34	-4.96%	21,406,300
2026-05-11	1.48	1.51	1.41	1.41	-6.00%	21,306,300
2026-05-08	1.53	1.55	1.48	1.50	-1.32%	18,666,700
2026-05-07	1.62	1.66	1.52	1.52	-7.32%	40,850,000
2026-05-06	1.67	1.76	1.61	1.64	+3.14%	37,087,800
2026-05-05	1.46	1.63	1.42	1.59	+9.66%	37,782,000
2026-05-04	1.46	1.61	1.41	1.45	+0.00%	44,420,500
2026-05-01	1.52	1.57	1.43	1.45	-4.61%	29,869,300
2026-04-30	1.56	1.57	1.47	1.52	-2.56%	25,146,300
2026-04-29	1.61	1.64	1.51	1.56	-4.88%	24,683,200
2026-04-28	1.62	1.65	1.59	1.64	-0.61%	17,853,700
2026-04-27	1.62	1.70	1.59	1.65	+0.61%	24,735,800
2026-04-24	1.67	1.67	1.57	1.64	-1.80%	22,228,100
2026-04-23	1.70	1.79	1.63	1.67	-2.34%	23,075,400
2026-04-22	1.69	1.83	1.68	1.71	+2.40%	26,433,100
2026-04-21	1.84	1.84	1.66	1.67	-8.74%	36,034,000
2026-04-20	1.86	1.91	1.74	1.83	-1.61%	37,594,600
2026-04-17	1.64	1.94	1.64	1.86	+15.53%	88,218,200
2026-04-16	1.66	1.67	1.54	1.61	-3.59%	41,607,800
2026-04-15	1.55	1.67	1.49	1.67	+8.44%	40,208,600
2026-04-14	1.46	1.55	1.45	1.54	+6.21%	37,999,900
2026-04-13	1.34	1.46	1.30	1.45	+7.41%	29,379,700
2026-04-10	1.35	1.45	1.32	1.35	+0.00%	30,800,600
2026-04-09	1.33	1.40	1.29	1.35	+0.75%	26,473,800
2026-04-08	1.32	1.40	1.29	1.34	+4.69%	36,736,900
2026-04-07	1.25	1.28	1.17	1.28	+1.59%	30,528,600
2026-04-06	1.13	1.31	1.13	1.26	+12.50%	50,645,600
2026-04-02	1.02	1.12	0.99	1.12	+8.74%	41,493,500
2026-04-01	1.00	1.05	0.99	1.03	+5.10%	40,614,100
2026-03-31	1.00	1.04	0.98	0.98	+0.00%	23,970,000
2026-03-30	0.96	1.07	0.95	0.98	+3.16%	31,411,600
2026-03-27	0.97	0.99	0.93	0.95	-2.06%	15,995,700
2026-03-26	0.99	1.01	0.97	0.97	-2.02%	14,347,700
2026-03-25	1.00	1.02	0.97	0.99	-1.00%	19,193,500
2026-03-24	1.02	1.03	0.98	1.00	-1.96%	30,859,200
2026-03-23	1.00	1.06	0.98	1.02	+4.08%	29,842,700
2026-03-20	1.03	1.05	0.98	0.98	-4.85%	29,104,400
2026-03-19	1.01	1.06	1.00	1.03	+0.98%	20,502,700
2026-03-18	1.07	1.10	1.02	1.02	-5.56%	19,946,700
2026-03-17	1.06	1.11	1.05	1.08	+1.89%	28,767,900
2026-03-16	1.09	1.12	1.06	1.06	-2.75%	28,063,800
2026-03-13	1.10	1.13	1.08	1.09	+0.00%	26,211,400
2026-03-12	1.11	1.12	1.09	1.09	-2.68%	22,004,800
2026-03-11	1.11	1.13	1.08	1.12	+0.90%	25,975,800
2026-03-10	1.12	1.13	1.09	1.11	-1.77%	29,434,100
2026-03-09	1.15	1.16	1.09	1.13	-3.42%	41,419,700
2026-03-06	1.19	1.20	1.15	1.17	-3.31%	25,514,100
2026-03-05	1.17	1.25	1.16	1.21	+2.54%	29,263,700
2026-03-04	1.14	1.21	1.12	1.18	+4.42%	26,130,300
2026-03-03	1.13	1.17	1.10	1.13	-0.88%	31,216,500
2026-03-02	1.13	1.16	1.11	1.14	-1.72%	27,617,400
2026-02-27	1.14	1.18	1.12	1.16	+1.75%	32,776,200
2026-02-26	1.16	1.20	1.13	1.14	-1.72%	31,019,000
2026-02-25	1.18	1.21	1.16	1.16	-0.85%	23,430,100
2026-02-24	1.17	1.20	1.15	1.17	+1.74%	19,187,000
2026-02-23	1.19	1.21	1.15	1.15	-4.17%	24,691,200
2026-02-20	1.23	1.23	1.19	1.20	-1.64%	31,499,200
2026-02-19	1.23	1.27	1.21	1.22	-1.61%	18,812,500
2026-02-18	1.25	1.31	1.24	1.24	-0.80%	34,851,000
2026-02-17	1.25	1.28	1.22	1.25	+1.63%	49,847,200
2026-02-13	1.23	1.33	1.23	1.23	+0.82%	49,699,200
2026-02-12	1.27	1.30	1.21	1.22	-3.94%	50,943,600
2026-02-11	1.33	1.34	1.26	1.27	-4.51%	50,878,500
2026-02-10	1.35	1.39	1.33	1.33	-0.75%	22,996,900
2026-02-09	1.44	1.45	1.33	1.34	-9.46%	38,690,200
2026-02-06	1.42	1.51	1.41	1.48	+5.71%	57,264,800
2026-02-05	1.46	1.49	1.39	1.40	-4.76%	55,744,200
2026-02-04	1.37	1.54	1.37	1.47	+6.52%	70,065,200
2026-02-03	1.40	1.45	1.35	1.38	-1.43%	54,958,300
2026-02-02	1.38	1.48	1.35	1.40	+0.72%	50,445,400
2026-01-30	1.37	1.43	1.35	1.39	+1.46%	55,477,500
2026-01-29	1.43	1.46	1.36	1.37	-4.20%	48,727,300
2026-01-28	1.45	1.47	1.41	1.43	-1.38%	33,824,500
2026-01-27	1.50	1.51	1.44	1.45	-2.68%	33,674,500
2026-01-26	1.55	1.57	1.48	1.49	-4.49%	55,918,300
2026-01-23	1.65	1.68	1.55	1.56	-5.45%	55,284,400
2026-01-22	1.63	1.70	1.60	1.65	+2.48%	44,640,200
2026-01-21	1.58	1.70	1.57	1.61	+2.55%	51,348,800
2026-01-20	1.57	1.62	1.55	1.57	-2.48%	37,449,300
2026-01-16	1.60	1.68	1.59	1.61	+0.63%	31,136,300
2026-01-15	1.56	1.66	1.54	1.60	+3.23%	36,442,900
2026-01-14	1.61	1.62	1.55	1.55	-3.73%	31,172,900
2026-01-13	1.73	1.76	1.60	1.61	-6.94%	46,111,500
2026-01-12	1.64	1.79	1.57	1.73	+5.49%	61,329,400
2026-01-09	1.47	1.70	1.45	1.64	+13.10%	72,240,900
2026-01-08	1.52	1.52	1.44	1.45	-4.61%	29,422,400
2026-01-07	1.55	1.59	1.50	1.52	+0.00%	28,041,700
2026-01-06	1.54	1.62	1.52	1.52	-0.65%	30,088,500
2026-01-05	1.60	1.65	1.52	1.53	-4.97%	35,920,800
2026-01-02	1.57	1.61	1.50	1.61	+3.21%	37,523,100
2025-12-31	1.61	1.62	1.54	1.56	-3.11%	28,432,700
2025-12-30	1.63	1.65	1.60	1.61	-1.23%	21,312,600
2025-12-29	1.70	1.70	1.62	1.63	-3.55%	26,661,100
2025-12-26	1.68	1.72	1.61	1.69	+0.60%	22,763,900
2025-12-24	1.68	1.69	1.63	1.68	+0.00%	17,862,400
2025-12-23	1.69	1.71	1.63	1.68	-1.18%	30,344,000
2025-12-22	1.77	1.77	1.68	1.70	-2.86%	31,437,500
2025-12-19	1.78	1.83	1.73	1.75	-1.69%	37,320,800
2025-12-18	1.85	1.86	1.78	1.78	-2.20%	24,073,300
2025-12-17	1.94	1.95	1.82	1.82	-5.70%	24,079,700
2025-12-16	1.98	1.98	1.92	1.93	-2.03%	24,735,700
2025-12-15	2.08	2.11	1.97	1.97	-7.08%	30,899,400
2025-12-12	2.18	2.20	2.09	2.12	-1.85%	21,452,100
2025-12-11	2.20	2.22	2.14	2.16	-2.26%	16,978,900
2025-12-10	2.26	2.31	2.20	2.21	-3.07%	20,305,700
2025-12-09	2.32	2.33	2.25	2.28	-1.72%	12,083,500
2025-12-08	2.26	2.34	2.26	2.32	+2.20%	17,470,600
2025-12-05	2.30	2.31	2.25	2.27	-2.58%	15,178,700
2025-12-04	2.30	2.33	2.27	2.33	+2.19%	14,825,100
2025-12-03	2.30	2.34	2.25	2.28	-0.87%	11,853,400
2025-12-02	2.35	2.37	2.29	2.30	-2.13%	17,189,900
2025-12-01	2.40	2.44	2.33	2.35	-4.08%	11,294,300
2025-11-28	2.33	2.47	2.32	2.45	+6.52%	16,117,900
2025-11-26	2.26	2.30	2.24	2.30	+1.77%	13,179,800
2025-11-25	2.19	2.33	2.17	2.26	+2.73%	13,881,400
2025-11-24	2.22	2.23	2.17	2.20	+0.00%	14,655,700
2025-11-21	2.07	2.21	2.05	2.20	+6.28%	26,151,000
2025-11-20	2.15	2.17	2.07	2.07	-2.82%	16,487,600
2025-11-19	2.19	2.21	2.11	2.13	-2.29%	14,508,700
2025-11-18	2.15	2.22	2.11	2.18	+0.46%	22,567,200
2025-11-17	2.26	2.28	2.12	2.17	-4.82%	30,624,300
2025-11-14	2.31	2.32	2.25	2.28	-2.56%	17,314,800
2025-11-13	2.44	2.45	2.33	2.34	-4.88%	18,466,800
2025-11-12	2.43	2.50	2.43	2.46	+1.23%	13,126,200
2025-11-11	2.45	2.47	2.41	2.43	-1.22%	12,408,600
2025-11-10	2.42	2.48	2.36	2.46	+2.07%	24,846,300
2025-11-07	2.55	2.56	2.39	2.41	-7.31%	30,573,300
2025-11-06	2.52	2.64	2.46	2.60	+4.00%	23,689,100
2025-11-05	2.53	2.56	2.50	2.50	-0.40%	24,288,200
2025-11-04	2.55	2.61	2.51	2.51	-2.71%	18,963,500
2025-11-03	2.59	2.64	2.52	2.58	-0.39%	24,246,500
2025-10-31	2.55	2.60	2.49	2.59	+1.97%	24,480,000
2025-10-30	2.65	2.66	2.52	2.54	-4.51%	31,081,600
2025-10-29	2.70	2.72	2.65	2.66	-2.21%	30,894,000
2025-10-28	2.71	2.73	2.68	2.72	+0.74%	25,078,700
2025-10-27	2.70	2.75	2.66	2.70	+0.37%	23,305,800
2025-10-24	2.76	2.77	2.62	2.69	-1.47%	35,154,500
2025-10-23	2.76	2.82	2.72	2.73	-0.73%	32,674,600
2025-10-22	2.87	2.90	2.72	2.75	-4.84%	35,126,000
2025-10-21	2.76	2.92	2.73	2.89	+4.33%	34,173,300
2025-10-20	2.78	2.80	2.72	2.77	+1.09%	23,659,200
2025-10-17	2.75	2.81	2.71	2.74	-0.36%	23,037,700
2025-10-16	2.83	2.98	2.74	2.75	-2.48%	57,914,900
2025-10-15	2.86	2.91	2.82	2.82	-0.35%	25,087,200
2025-10-14	2.85	2.90	2.82	2.83	-1.39%	18,932,700
2025-10-13	2.92	2.98	2.85	2.87	-2.71%	25,035,800
2025-10-10	2.93	3.00	2.88	2.95	+0.68%	26,872,700
2025-10-09	2.84	2.96	2.81	2.93	+3.17%	19,120,300
2025-10-08	2.84	2.88	2.79	2.84	+0.00%	16,041,600
2025-10-07	2.93	2.93	2.81	2.84	-2.07%	20,116,100
2025-10-06	3.08	3.08	2.90	2.90	-5.23%	21,733,900
2025-10-03	3.13	3.18	3.04	3.06	-2.86%	17,660,900
2025-10-02	2.99	3.17	2.93	3.15	+6.78%	23,383,400
2025-10-01	2.91	3.04	2.90	2.95	+1.72%	19,091,700
2025-09-30	2.99	3.01	2.88	2.90	-3.33%	14,271,400
2025-09-29	2.90	3.07	2.90	3.00	+3.81%	23,002,200
2025-09-26	2.83	2.91	2.80	2.89	+2.12%	12,286,000
2025-09-25	2.88	2.89	2.81	2.83	-3.08%	12,968,600
2025-09-24	2.94	2.96	2.87	2.92	-1.35%	12,231,300
2025-09-23	2.98	3.00	2.92	2.96	-1.33%	12,616,200
2025-09-22	2.95	3.04	2.94	3.00	-0.33%	19,782,900
2025-09-19	2.84	3.08	2.83	3.01	+5.99%	56,986,200
2025-09-18	2.82	2.86	2.80	2.84	+0.71%	12,047,900
2025-09-17	2.90	2.91	2.80	2.82	-2.76%	11,783,800
2025-09-16	2.90	2.92	2.85	2.90	+0.00%	6,333,500
2025-09-15	2.82	2.92	2.82	2.90	+3.20%	9,608,600
2025-09-12	2.81	2.85	2.78	2.81	+0.36%	6,931,200
2025-09-11	2.77	2.87	2.76	2.80	+1.45%	13,390,900
2025-09-10	2.82	2.87	2.75	2.76	-1.78%	9,706,900
2025-09-09	2.82	2.85	2.78	2.81	-0.71%	5,784,900
2025-09-08	2.75	2.84	2.72	2.83	+2.91%	10,214,300
2025-09-05	2.73	2.77	2.69	2.75	+1.10%	10,638,100
2025-09-04	2.72	2.74	2.67	2.72	+0.37%	8,847,400
2025-09-03	2.74	2.77	2.70	2.71	-2.17%	12,918,700
2025-09-02	2.80	2.81	2.73	2.77	-1.42%	10,720,400
2025-08-29	2.84	2.85	2.80	2.81	-0.71%	7,039,600
2025-08-28	2.86	2.87	2.82	2.83	-0.35%	6,550,600
2025-08-27	2.87	2.88	2.83	2.84	-0.70%	6,857,800
2025-08-26	2.89	2.90	2.85	2.86	-0.69%	10,998,400
2025-08-25	2.95	2.97	2.88	2.88	-2.37%	7,681,700
2025-08-22	2.86	2.95	2.85	2.95	+4.24%	8,739,700
2025-08-21	2.83	2.88	2.83	2.83	-0.35%	5,218,100
2025-08-20	2.86	2.88	2.81	2.84	-0.70%	6,809,100
2025-08-19	2.94	2.96	2.86	2.86	-2.39%	9,554,900
2025-08-18	3.01	3.02	2.93	2.93	-2.33%	10,412,000
2025-08-15	3.05	3.06	3.00	3.00	-1.32%	8,980,000
2025-08-14	3.03	3.07	2.99	3.04	-0.98%	11,650,300
2025-08-13	3.10	3.14	3.03	3.07	+0.00%	10,222,000
2025-08-12	2.99	3.15	2.93	3.07	+1.32%	27,157,600
2025-08-11	3.24	3.26	2.98	3.03	+3.41%	41,044,300

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+19.77%). Worst month: Dec (-28.90%). Based on 5 years of daily data (2022–2026).

Jan-8.47%
Feb+5.36%
Mar-14.59%
Apr+11.14%
May+19.77%
Jun-5.01%
Jul+16.56%
Aug-27.27%
Sep-12.01%
Oct+3.85%
Nov-2.86%
Dec-28.90%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is AMC Entertainment Holdings Inc's (AMC) latest close?

2.59 on 2026-08-07, from the Closelook data lake's daily price record.

What is AMC's 52-week high and low?

3.26 high and 0.93 low over the trailing 52 weeks, as of 2026-08-07.

What is AMC Entertainment Holdings Inc's strongest and weakest month historically?

Historically, AMC's strongest calendar month has been May (average +19.77%) and its weakest Dec (average -28.90%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.