Amc Networks Cl A (NQ: AMCX )

29.47 +0.35 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 54.08 54.08 54.08 0 -0.53(-0.97%)
Dec 28, 2017 55.13 55.29 54.22 54.61 464,613 -0.51(-0.93%)
Dec 27, 2017 56.23 56.51 55.00 55.12 558,358 -0.81(-1.45%)
Dec 26, 2017 56.35 56.82 55.79 55.93 339,987 -0.29(-0.52%)
Dec 22, 2017 56.91 57.08 56.06 56.22 628,068 -0.95(-1.66%)
Dec 21, 2017 56.29 58.71 56.25 57.17 1,090,559 +1.03(+1.83%)
Dec 20, 2017 56.40 56.77 55.75 56.14 785,722 -0.03(-0.05%)
Dec 19, 2017 56.62 56.89 55.99 56.17 840,376 -0.30(-0.53%)
Dec 18, 2017 56.11 56.97 55.13 56.47 943,541 +1.14(+2.06%)
Dec 15, 2017 54.56 56.30 54.56 55.33 1,439,205 +1.16(+2.14%)
Dec 14, 2017 53.69 55.08 53.68 54.17 784,861 +0.43(+0.80%)
Dec 13, 2017 53.90 54.65 53.02 53.74 788,597 -0.17(-0.32%)
Dec 12, 2017 54.16 54.63 53.08 53.91 448,765 -0.24(-0.44%)
Dec 11, 2017 53.73 54.57 53.56 54.15 378,705 +0.60(+1.12%)
Dec 08, 2017 54.82 54.93 53.42 53.55 724,759 -1.02(-1.87%)
Dec 07, 2017 53.80 55.17 53.40 54.57 997,082 +0.76(+1.41%)
Dec 06, 2017 55.37 55.88 53.47 53.81 920,206 -1.86(-3.34%)
Dec 05, 2017 56.00 57.00 55.37 55.67 1,869,829 -0.48(-0.85%)
Dec 04, 2017 53.41 56.19 53.25 56.15 1,607,656 +3.29(+6.22%)
Dec 01, 2017 51.25 52.92 50.90 52.86 1,154,074 +1.32(+2.56%)
Nov 30, 2017 52.20 52.72 50.86 51.54 1,017,972 -0.45(-0.87%)
Nov 29, 2017 50.68 52.84 50.31 51.99 1,151,540 +1.32(+2.61%)
Nov 28, 2017 49.70 50.69 48.84 50.67 902,486 +1.12(+2.26%)
Nov 27, 2017 49.86 49.97 49.45 49.55 498,649 -0.34(-0.68%)
Nov 24, 2017 50.39 50.94 49.87 49.89 189,053 -0.47(-0.93%)
Nov 22, 2017 50.52 50.86 49.84 50.36 604,921 -0.19(-0.38%)
Nov 21, 2017 50.11 50.56 49.26 50.55 531,636 +0.71(+1.42%)
Nov 20, 2017 50.00 50.42 49.31 49.84 798,027 -0.30(-0.60%)
Nov 17, 2017 49.27 51.03 49.24 50.14 1,268,035 +1.35(+2.77%)
Nov 16, 2017 47.99 48.83 47.37 48.79 826,087 +0.40(+0.83%)
Nov 15, 2017 47.73 48.47 46.90 48.39 790,181 +0.46(+0.96%)
Nov 14, 2017 47.95 48.06 46.89 47.93 871,477 -0.04(-0.08%)
Nov 13, 2017 48.10 48.13 47.25 47.97 750,064 -0.49(-1.01%)
Nov 10, 2017 49.24 49.78 48.18 48.46 785,373 -0.81(-1.64%)
Nov 09, 2017 48.88 50.47 48.51 49.27 696,594 +0.18(+0.37%)
Nov 08, 2017 49.47 49.70 48.70 49.09 634,279 -0.37(-0.75%)
Nov 07, 2017 50.00 51.68 49.18 49.46 1,577,011 -0.59(-1.18%)
Nov 06, 2017 47.30 50.23 47.13 50.05 2,143,197 +2.55(+5.37%)
Nov 03, 2017 48.33 49.11 47.44 47.50 1,622,938 -1.04(-2.14%)
Nov 02, 2017 52.04 52.33 47.89 48.54 3,040,552 -2.45(-4.80%)
Nov 01, 2017 51.06 51.97 50.51 50.99 1,292,218 +0.11(+0.22%)
Oct 31, 2017 51.22 51.73 49.98 50.88 1,174,127 -0.59(-1.15%)
Oct 30, 2017 52.24 52.81 51.03 51.47 773,316 -1.08(-2.06%)
Oct 27, 2017 51.81 52.75 50.63 52.55 887,307 +1.10(+2.14%)
Oct 26, 2017 52.04 53.17 51.44 51.45 1,330,933 -0.77(-1.47%)
Oct 25, 2017 52.12 52.97 51.47 52.22 1,216,743 -0.14(-0.27%)
Oct 24, 2017 54.28 54.43 52.00 52.36 1,639,544 -1.94(-3.57%)
Oct 23, 2017 56.18 56.42 54.24 54.30 570,017 -2.06(-3.66%)
Oct 20, 2017 55.48 57.53 55.30 56.36 942,644 +1.31(+2.38%)
Oct 19, 2017 55.53 55.78 54.57 55.05 893,632 -0.63(-1.13%)
Oct 18, 2017 55.77 56.05 54.33 55.68 840,439 +0.09(+0.16%)
Oct 17, 2017 55.90 56.16 55.09 55.59 562,647 -0.31(-0.55%)
Oct 16, 2017 56.02 56.50 55.55 55.90 689,717 +0.16(+0.29%)
Oct 13, 2017 53.56 55.85 52.86 55.74 1,256,459 +1.96(+3.64%)
Oct 12, 2017 57.15 57.33 53.57 53.78 2,221,268 -3.95(-6.84%)
Oct 11, 2017 58.07 58.13 57.10 57.73 626,897 -0.12(-0.21%)
Oct 10, 2017 59.38 59.38 57.50 57.85 700,301 +0.08(+0.14%)
Oct 09, 2017 58.98 59.16 57.69 57.77 419,993 -1.21(-2.05%)
Oct 06, 2017 59.66 60.18 58.91 58.98 318,343 -1.06(-1.77%)
Oct 05, 2017 60.16 60.66 59.52 60.04 603,649 -0.07(-0.12%)
Oct 04, 2017 58.51 60.39 58.51 60.11 479,333 +1.59(+2.72%)
Oct 03, 2017 58.79 59.09 58.11 58.52 618,370 -0.08(-0.14%)
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.