AMC Networks Cl A (NQ: AMCX )

41.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 35.77 35.77 35.77 582,390 +0.30(+0.85%)
Dec 30, 2020 35.28 35.71 34.88 35.47 582,390 +0.58(+1.66%)
Dec 29, 2020 33.99 34.93 33.72 34.89 707,042 +0.69(+2.02%)
Dec 28, 2020 33.10 35.10 32.73 34.20 3,000,617 +1.27(+3.86%)
Dec 24, 2020 33.62 33.76 32.81 32.93 309,200 -0.80(-2.39%)
Dec 23, 2020 31.90 33.90 31.89 33.73 918,296 +2.22(+7.06%)
Dec 22, 2020 31.99 31.99 30.47 31.51 526,137 -0.18(-0.57%)
Dec 21, 2020 32.07 32.07 30.91 31.69 590,343 -0.38(-1.18%)
Dec 18, 2020 32.47 32.47 31.50 32.07 2,167,300 -0.33(-1.02%)
Dec 17, 2020 31.94 32.55 31.16 32.40 590,894 +0.44(+1.38%)
Dec 16, 2020 32.89 32.95 31.95 31.96 673,685 -0.89(-2.71%)
Dec 15, 2020 32.70 33.14 31.87 32.85 438,087 +0.54(+1.67%)
Dec 14, 2020 32.89 33.10 31.65 32.31 472,529 +0.13(+0.40%)
Dec 11, 2020 32.66 33.33 32.00 32.18 838,300 -0.55(-1.68%)
Dec 10, 2020 31.74 32.92 31.59 32.73 549,296 +0.34(+1.05%)
Dec 09, 2020 31.37 32.81 31.21 32.39 744,328 +1.32(+4.25%)
Dec 08, 2020 31.27 32.14 30.89 31.07 591,342 -1.04(-3.24%)
Dec 07, 2020 32.86 33.30 32.00 32.11 510,391 -0.92(-2.79%)
Dec 04, 2020 32.66 33.36 32.09 33.03 493,700 +0.63(+1.94%)
Dec 03, 2020 32.55 33.09 31.88 32.40 641,684 -0.02(-0.06%)
Dec 02, 2020 32.05 32.68 31.30 32.42 668,818 +0.06(+0.19%)
Dec 01, 2020 34.03 34.23 31.80 32.36 6,780,438 -0.61(-1.85%)
Nov 30, 2020 33.34 34.50 32.91 32.97 2,002,068 -1.14(-3.34%)
Nov 27, 2020 35.03 35.82 33.97 34.11 2,702,800 +0.96(+2.90%)
Nov 25, 2020 33.20 33.68 32.34 33.15 1,257,100 +0.16(+0.48%)
Nov 24, 2020 31.79 33.06 31.48 32.99 953,755 +1.67(+5.33%)
Nov 23, 2020 30.00 31.45 29.80 31.32 1,519,079 +1.20(+3.98%)
Nov 20, 2020 29.05 30.15 28.96 30.12 1,301,500 +1.12(+3.86%)
Nov 19, 2020 28.64 29.03 27.86 29.00 653,239 +0.02(+0.07%)
Nov 18, 2020 29.58 30.61 28.91 28.98 1,453,426 -0.55(-1.86%)
Nov 17, 2020 28.07 30.13 27.34 29.53 1,894,842 +1.14(+4.02%)
Nov 16, 2020 26.98 28.52 26.80 28.39 1,182,242 +2.03(+7.70%)
Nov 13, 2020 25.29 26.37 24.89 26.36 909,800 +1.50(+6.03%)
Nov 12, 2020 25.34 25.67 24.78 24.86 584,254 -0.69(-2.70%)
Nov 11, 2020 26.23 26.45 25.23 25.55 1,152,545 -0.79(-3.00%)
Nov 10, 2020 25.35 26.45 24.81 26.34 1,074,289 +1.37(+5.49%)
Nov 09, 2020 25.47 26.57 24.32 24.97 1,984,781 +1.08(+4.52%)
Nov 06, 2020 23.82 24.00 23.33 23.89 1,106,800 +0.16(+0.67%)
Nov 05, 2020 23.14 23.85 22.89 23.73 1,134,281 +0.47(+2.02%)
Nov 04, 2020 22.51 23.67 22.26 23.26 926,784 +0.24(+1.04%)
Nov 03, 2020 22.96 23.81 22.77 23.02 1,603,930 +0.39(+1.72%)
Nov 02, 2020 22.00 23.02 21.50 22.63 1,654,726 +1.38(+6.49%)
Oct 30, 2020 21.38 21.60 20.48 21.25 1,628,900 -0.06(-0.28%)
Oct 29, 2020 20.72 21.51 20.16 21.31 1,474,408 +0.34(+1.62%)
Oct 28, 2020 21.52 21.62 20.94 20.97 1,577,278 -1.02(-4.64%)
Oct 27, 2020 22.47 22.47 21.52 21.99 2,225,333 -0.77(-3.38%)
Oct 26, 2020 23.18 23.24 22.45 22.76 2,102,714 -0.60(-2.57%)
Oct 23, 2020 24.00 24.13 23.19 23.36 1,199,700 -0.55(-2.30%)
Oct 22, 2020 24.72 24.99 23.69 23.91 921,902 -0.60(-2.45%)
Oct 21, 2020 23.07 24.67 22.67 24.51 2,122,630 +1.37(+5.92%)
Oct 20, 2020 23.26 23.46 23.04 23.14 1,028,967 +0.14(+0.61%)
Oct 19, 2020 22.69 24.14 22.63 23.00 1,972,436 -0.27(-1.18%)
Oct 16, 2020 22.64 23.61 22.31 23.27 4,097,600 +0.65(+2.90%)
Oct 15, 2020 22.70 22.75 21.80 22.62 7,670,427 -1.12(-4.72%)
Oct 14, 2020 24.70 24.70 23.70 23.74 3,306,010 -0.71(-2.90%)
Oct 13, 2020 24.58 24.69 24.17 24.45 3,481,335 -0.13(-0.53%)
Oct 12, 2020 23.79 24.59 23.79 24.58 1,913,742 +0.83(+3.49%)
Oct 09, 2020 24.21 24.25 23.71 23.75 2,151,700 -0.25(-1.04%)
Oct 08, 2020 24.11 24.36 23.85 24.00 2,269,455 +0.11(+0.46%)
Oct 07, 2020 23.83 24.25 23.83 23.89 1,065,215 +0.26(+1.10%)
Oct 06, 2020 23.90 24.20 23.61 23.63 1,331,209 -0.06(-0.25%)
Oct 05, 2020 24.31 24.63 23.37 23.69 1,228,548 -0.36(-1.50%)
Oct 02, 2020 23.88 24.28 23.68 24.05 2,017,900 -0.21(-0.87%)
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.