AMC Networks Cl A (NQ: AMCX )

40.76 +0.37 (+0.92%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 67.67 68.11 68.11 68.11 307,900 +0.58(+0.86%)
Dec 30, 2013 67.14 67.71 66.75 67.53 383,985 +0.57(+0.85%)
Dec 27, 2013 66.97 67.26 66.43 66.96 290,526 +0.28(+0.42%)
Dec 26, 2013 66.48 67.19 66.32 66.68 393,289 +0.15(+0.23%)
Dec 24, 2013 65.95 66.75 65.81 66.53 248,208 +0.52(+0.79%)
Dec 23, 2013 65.00 66.04 64.56 66.01 588,636 +1.44(+2.23%)
Dec 20, 2013 63.25 65.42 63.25 64.57 1,568,237 +1.26(+1.99%)
Dec 19, 2013 62.49 63.84 62.49 63.31 989,914 +0.62(+0.99%)
Dec 18, 2013 63.41 63.62 61.69 62.69 1,083,905 -0.53(-0.84%)
Dec 17, 2013 63.62 63.92 62.70 63.22 694,373 -0.47(-0.74%)
Dec 16, 2013 64.66 64.92 63.18 63.69 780,780 -0.83(-1.29%)
Dec 13, 2013 65.02 65.42 64.49 64.52 621,585 -0.52(-0.80%)
Dec 12, 2013 64.90 65.34 64.45 65.04 873,574 +0.06(+0.09%)
Dec 11, 2013 64.11 65.31 63.85 64.98 1,445,656 +1.67(+2.64%)
Dec 10, 2013 62.53 64.04 62.53 63.31 796,962 +0.61(+0.97%)
Dec 09, 2013 63.68 64.61 62.60 62.70 809,925 -0.84(-1.32%)
Dec 06, 2013 64.19 64.85 63.39 63.54 0 +0.08(+0.13%)
Dec 05, 2013 63.93 64.24 62.96 63.46 0 -0.86(-1.34%)
Dec 04, 2013 63.43 64.86 63.43 64.32 0 +0.44(+0.69%)
Dec 03, 2013 64.52 64.70 63.57 63.88 0 -0.95(-1.47%)
Dec 02, 2013 65.05 65.84 64.53 64.83 0 +0.64(+1.00%)
Nov 29, 2013 64.52 64.76 63.99 64.19 0 -0.10(-0.16%)
Nov 27, 2013 64.29 64.58 63.56 64.29 0 +0.37(+0.58%)
Nov 26, 2013 64.00 64.61 63.78 63.92 0 -0.14(-0.22%)
Nov 25, 2013 65.06 65.39 64.00 64.06 0 -0.77(-1.19%)
Nov 22, 2013 63.66 65.30 63.38 64.83 0 +1.99(+3.17%)
Nov 21, 2013 62.79 63.45 62.44 62.84 663,073 +0.23(+0.37%)
Nov 20, 2013 63.47 63.65 62.45 62.61 816,871 -0.69(-1.09%)
Nov 19, 2013 64.26 64.60 62.91 63.30 0 -0.70(-1.09%)
Nov 18, 2013 65.47 65.74 63.78 64.00 0 -1.23(-1.89%)
Nov 15, 2013 66.05 66.28 65.01 65.23 0 -0.76(-1.15%)
Nov 14, 2013 66.17 66.35 65.79 65.99 766,086 -0.48(-0.72%)
Nov 12, 2013 65.86 66.56 65.55 66.47 0 +0.26(+0.39%)
Nov 11, 2013 66.73 68.00 66.12 66.21 0 -0.54(-0.81%)
Nov 08, 2013 68.06 68.33 66.64 66.75 0 -1.40(-2.05%)
Nov 07, 2013 67.00 70.27 66.83 68.15 0 -4.20(-5.81%)
Nov 06, 2013 72.13 73.39 71.84 72.35 0 +0.34(+0.47%)
Nov 05, 2013 72.13 72.41 71.59 72.01 986,953 -0.15(-0.21%)
Nov 04, 2013 71.80 72.46 71.12 72.16 774,621 +0.45(+0.63%)
Nov 01, 2013 70.06 71.90 69.79 71.71 0 +1.62(+2.31%)
Oct 31, 2013 68.40 70.64 68.40 70.09 0 +1.84(+2.70%)
Oct 30, 2013 69.90 70.06 67.80 68.25 0 -1.42(-2.04%)
Oct 29, 2013 69.99 70.33 68.35 69.67 0 -0.23(-0.32%)
Oct 28, 2013 69.68 70.23 67.90 69.90 0 -0.46(-0.65%)
Oct 25, 2013 69.91 70.76 69.69 70.36 0 +0.68(+0.98%)
Oct 24, 2013 71.46 71.87 68.81 69.68 0 -1.69(-2.37%)
Oct 23, 2013 71.30 71.98 70.98 71.37 0 -0.17(-0.24%)
Oct 22, 2013 71.02 72.21 70.62 71.54 544,377 +0.78(+1.10%)
Oct 21, 2013 70.27 71.46 70.00 70.76 0 +0.77(+1.10%)
Oct 18, 2013 71.13 71.81 69.99 69.99 546,240 -0.75(-1.06%)
Oct 17, 2013 69.96 70.83 69.31 70.74 0 +0.70(+1.00%)
Oct 16, 2013 69.45 70.58 69.22 70.04 694,712 +0.85(+1.23%)
Oct 15, 2013 67.06 69.98 66.73 69.19 1,242,710 +2.24(+3.35%)
Oct 14, 2013 65.86 67.00 65.16 66.95 588,717 +1.00(+1.52%)
Oct 11, 2013 64.50 66.02 64.39 65.95 0 +1.78(+2.77%)
Oct 10, 2013 63.51 64.79 63.51 64.17 1,011,264 +1.02(+1.62%)
Oct 09, 2013 65.32 65.47 62.94 63.15 0 -1.99(-3.05%)
Oct 08, 2013 66.86 67.01 65.09 65.14 578,853 -1.62(-2.43%)
Oct 07, 2013 67.71 67.93 66.67 66.76 603,533 -1.48(-2.17%)
Oct 04, 2013 67.11 68.47 67.11 68.24 0 +1.30(+1.94%)
Oct 03, 2013 68.01 68.42 66.52 66.94 481,332 -1.05(-1.54%)
Oct 02, 2013 68.81 69.35 67.92 67.99 0 -1.36(-1.96%)
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.