Amc Networks Cl A (NQ: AMCX )

35.24 +1.30 (+3.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 64.90 63.77 63.77 63.77 691,100 -0.83(-1.28%)
Dec 30, 2014 64.24 65.05 64.07 64.60 420,533 +0.18(+0.28%)
Dec 29, 2014 64.44 65.48 64.20 64.42 381,921 +0.04(+0.06%)
Dec 26, 2014 64.64 64.91 64.13 64.38 303,107 -0.16(-0.24%)
Dec 24, 2014 63.84 64.53 64.53 64.53 275,200 +0.73(+1.15%)
Dec 23, 2014 63.50 64.08 63.24 63.80 376,936 +0.56(+0.89%)
Dec 22, 2014 62.96 63.52 62.49 63.23 402,159 +0.70(+1.13%)
Dec 19, 2014 61.31 62.80 60.85 62.53 896,366 +1.25(+2.04%)
Dec 18, 2014 60.91 62.02 60.59 61.28 889,092 +1.18(+1.96%)
Dec 17, 2014 59.45 60.18 58.92 60.10 761,640 +0.95(+1.61%)
Dec 16, 2014 58.85 60.20 58.48 59.15 609,895 +0.12(+0.20%)
Dec 15, 2014 60.00 60.31 58.86 59.03 533,528 -0.75(-1.25%)
Dec 12, 2014 59.70 60.28 59.42 59.78 479,818 -0.23(-0.37%)
Dec 11, 2014 60.17 61.14 59.84 60.01 386,865 +0.01(+0.01%)
Dec 10, 2014 60.64 61.23 59.85 60.00 547,967 -0.93(-1.53%)
Dec 09, 2014 60.21 61.56 59.54 60.93 722,145 -0.04(-0.07%)
Dec 08, 2014 62.61 62.91 60.78 60.97 719,194 -1.99(-3.16%)
Dec 05, 2014 64.05 64.05 62.81 62.96 840,110 -0.79(-1.24%)
Dec 04, 2014 64.72 65.07 63.34 63.75 1,321,503 -1.15(-1.77%)
Dec 03, 2014 64.04 65.18 63.73 64.90 958,458 +1.09(+1.71%)
Dec 02, 2014 64.27 64.67 63.73 63.81 481,504 -0.18(-0.28%)
Dec 01, 2014 64.50 64.70 63.74 63.99 674,779 -0.87(-1.34%)
Nov 28, 2014 63.85 65.05 63.37 64.86 243,862 +0.85(+1.33%)
Nov 26, 2014 63.93 64.01 64.01 64.01 307,200 +0.17(+0.27%)
Nov 25, 2014 62.16 63.94 61.97 63.84 675,470 +1.72(+2.77%)
Nov 24, 2014 62.03 62.50 61.77 62.12 784,928 +0.11(+0.18%)
Nov 21, 2014 63.02 63.02 61.98 62.01 604,199 -0.51(-0.82%)
Nov 20, 2014 62.00 62.63 61.58 62.52 219,794 +0.47(+0.76%)
Nov 19, 2014 62.44 62.59 61.58 62.05 423,441 -0.43(-0.69%)
Nov 18, 2014 62.34 63.04 62.26 62.48 551,674 +0.07(+0.11%)
Nov 17, 2014 61.84 62.50 61.47 62.41 650,068 +0.55(+0.89%)
Nov 14, 2014 60.64 62.09 60.39 61.86 534,882 +0.99(+1.63%)
Nov 13, 2014 61.52 62.02 60.37 60.87 831,733 -0.53(-0.86%)
Nov 12, 2014 60.84 61.82 60.65 61.40 492,057 +0.01(+0.02%)
Nov 11, 2014 60.99 61.48 60.13 61.39 559,392 +0.19(+0.31%)
Nov 10, 2014 61.72 62.48 61.05 61.20 862,360 -0.74(-1.19%)
Nov 07, 2014 61.19 62.78 60.64 61.94 1,558,937 +0.74(+1.21%)
Nov 06, 2014 62.74 62.74 60.27 61.20 1,343,298 +1.26(+2.10%)
Nov 05, 2014 59.38 60.02 58.65 59.94 835,612 +0.80(+1.35%)
Nov 04, 2014 60.95 61.21 58.78 59.14 770,207 -2.18(-3.56%)
Nov 03, 2014 60.86 61.74 60.82 61.32 521,443 +0.67(+1.10%)
Oct 31, 2014 61.48 61.49 60.34 60.65 542,097 +0.17(+0.28%)
Oct 30, 2014 60.62 61.12 59.73 60.48 488,684 -0.24(-0.40%)
Oct 29, 2014 60.79 61.11 60.21 60.72 627,175 +0.75(+1.25%)
Oct 28, 2014 59.11 60.20 59.11 59.97 366,901 +0.83(+1.40%)
Oct 27, 2014 58.99 59.12 59.12 59.14 441,861 +0.02(+0.04%)
Oct 24, 2014 58.45 59.49 58.22 59.12 413,680 +0.68(+1.16%)
Oct 23, 2014 58.84 59.05 58.08 58.44 882,647 -0.29(-0.49%)
Oct 22, 2014 59.59 59.90 58.10 58.73 786,839 -0.55(-0.93%)
Oct 21, 2014 57.31 59.30 57.31 59.28 1,057,313 +2.43(+4.27%)
Oct 20, 2014 56.06 57.14 55.42 56.85 740,333 +0.58(+1.03%)
Oct 17, 2014 56.13 56.60 55.49 56.27 660,693 +0.95(+1.72%)
Oct 16, 2014 54.04 56.02 53.57 55.32 1,032,757 +0.32(+0.58%)
Oct 15, 2014 54.15 55.65 53.16 55.00 1,167,014 +0.06(+0.11%)
Oct 14, 2014 52.84 55.58 52.84 54.94 827,987 +2.19(+4.15%)
Oct 13, 2014 53.59 54.12 52.73 52.75 792,864 -0.99(-1.84%)
Oct 10, 2014 54.38 54.89 53.48 53.74 716,614 -0.88(-1.61%)
Oct 09, 2014 56.23 56.37 54.00 54.62 1,119,628 -1.82(-3.22%)
Oct 08, 2014 55.88 56.58 54.81 56.44 527,522 +0.52(+0.94%)
Oct 07, 2014 56.33 56.68 55.87 55.91 578,665 -0.80(-1.40%)
Oct 06, 2014 57.05 57.54 56.37 56.71 408,384 -0.24(-0.42%)
Oct 03, 2014 56.60 57.69 56.15 56.95 727,048 +0.61(+1.08%)
Oct 02, 2014 56.61 56.95 54.61 56.34 720,329 -0.20(-0.35%)
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.