AMC Networks Cl A (NQ: AMCX )

39.53 +0.59 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 37.43 37.68 36.94 37.58 108,354 +0.32(+0.86%)
Dec 29, 2011 37.08 37.37 36.66 37.26 304,710 +0.02(+0.05%)
Dec 28, 2011 37.01 37.35 36.90 37.24 280,580 +0.15(+0.40%)
Dec 27, 2011 36.95 37.34 36.51 37.09 181,875 +0.05(+0.13%)
Dec 23, 2011 36.85 37.15 36.50 37.04 242,445 +0.23(+0.62%)
Dec 21, 2011 36.91 37.09 36.06 36.81 466,067 -0.32(-0.86%)
Dec 20, 2011 37.62 37.87 36.97 37.13 340,484 +0.13(+0.35%)
Dec 19, 2011 36.51 37.24 35.93 37.00 264,233 +0.51(+1.40%)
Dec 16, 2011 36.40 36.59 35.96 36.49 1,483,219 +0.27(+0.75%)
Dec 15, 2011 35.62 36.57 35.56 36.22 595,451 +1.22(+3.49%)
Dec 14, 2011 35.90 36.30 34.84 35.00 170,381 -0.91(-2.53%)
Dec 13, 2011 35.51 36.35 35.50 35.91 263,421 +0.45(+1.27%)
Dec 12, 2011 36.07 36.30 35.05 35.46 393,024 -0.79(-2.18%)
Dec 09, 2011 35.76 36.59 35.73 36.25 123,752 +0.55(+1.54%)
Dec 08, 2011 35.99 36.23 35.66 35.70 284,866 -0.36(-1.00%)
Dec 07, 2011 34.94 36.34 34.46 36.06 218,144 +1.05(+3.00%)
Dec 06, 2011 35.00 35.61 34.84 35.01 195,114 -0.14(-0.40%)
Dec 05, 2011 35.20 35.60 34.81 35.15 209,822 +0.49(+1.41%)
Dec 02, 2011 36.08 36.08 34.50 34.66 341,834 -1.15(-3.21%)
Dec 01, 2011 35.99 36.65 35.67 35.81 181,195 -0.19(-0.53%)
Nov 30, 2011 36.45 36.93 35.50 36.00 313,189 +0.69(+1.95%)
Nov 29, 2011 35.25 35.94 35.07 35.31 111,173 +0.11(+0.31%)
Nov 28, 2011 34.57 35.49 33.75 35.20 204,123 +1.60(+4.76%)
Nov 25, 2011 34.40 34.47 33.59 33.60 143,555 -1.00(-2.89%)
Nov 23, 2011 35.41 35.49 34.21 34.60 526,872 -1.27(-3.54%)
Nov 22, 2011 36.64 36.98 35.40 35.87 279,431 -1.25(-3.37%)
Nov 21, 2011 36.83 37.43 35.55 37.12 210,743 -0.25(-0.67%)
Nov 18, 2011 37.30 37.99 36.73 37.37 121,997 +0.23(+0.62%)
Nov 17, 2011 36.77 37.35 36.38 37.14 186,540 +0.36(+0.98%)
Nov 16, 2011 36.70 36.96 36.27 36.78 288,745 -0.19(-0.51%)
Nov 15, 2011 36.27 37.58 36.25 36.97 257,206 +0.62(+1.71%)
Nov 14, 2011 36.69 37.67 36.10 36.35 320,180 -0.45(-1.22%)
Nov 11, 2011 35.50 37.55 35.50 36.80 291,081 +2.38(+6.91%)
Nov 10, 2011 33.28 35.01 32.87 34.42 421,395 +1.89(+5.81%)
Nov 09, 2011 32.24 32.80 31.72 32.53 165,385 -0.45(-1.36%)
Nov 08, 2011 33.28 33.37 32.82 32.98 244,264 -0.17(-0.51%)
Nov 07, 2011 33.20 33.83 32.58 33.15 209,424 -0.10(-0.30%)
Nov 04, 2011 33.13 33.81 32.72 33.25 215,706 -0.20(-0.60%)
Nov 03, 2011 32.80 33.72 32.16 33.45 244,650 +0.69(+2.11%)
Nov 02, 2011 31.69 33.14 30.89 32.76 395,167 +1.50(+4.80%)
Nov 01, 2011 31.71 32.26 30.72 31.26 241,504 -1.36(-4.17%)
Oct 31, 2011 32.95 33.17 32.05 32.62 182,897 -0.87(-2.60%)
Oct 28, 2011 33.89 34.23 32.76 33.49 139,237 -0.51(-1.50%)
Oct 27, 2011 33.90 34.92 33.84 34.00 272,102 +0.65(+1.95%)
Oct 26, 2011 33.39 33.99 32.14 33.35 222,760 +0.27(+0.82%)
Oct 25, 2011 34.05 34.35 32.73 33.08 207,267 -1.01(-2.96%)
Oct 24, 2011 33.97 34.68 33.70 34.09 96,579 +0.25(+0.74%)
Oct 21, 2011 34.14 34.50 33.40 33.84 147,108 +0.15(+0.45%)
Oct 20, 2011 34.17 34.66 33.40 33.69 469,858 -0.37(-1.09%)
Oct 19, 2011 33.52 34.85 33.40 34.06 297,454 +0.47(+1.40%)
Oct 18, 2011 32.83 34.05 32.16 33.59 268,806 +0.85(+2.60%)
Oct 17, 2011 32.27 33.01 31.84 32.74 220,344 +0.19(+0.58%)
Oct 14, 2011 32.03 32.99 31.61 32.55 491,544 +1.05(+3.33%)
Oct 13, 2011 31.33 32.08 31.07 31.50 356,509 +0.00(+0.00%)
Oct 12, 2011 32.53 33.10 31.48 31.50 521,793 -1.32(-4.02%)
Oct 11, 2011 32.90 33.92 32.34 32.82 128,988 -0.29(-0.88%)
Oct 10, 2011 33.18 34.36 32.59 33.11 126,200 +0.48(+1.47%)
Oct 07, 2011 32.75 33.89 32.36 32.63 281,992 -0.07(-0.21%)
Oct 06, 2011 31.77 33.14 31.00 32.70 307,929 +1.70(+5.48%)
Oct 05, 2011 31.23 31.85 30.72 31.00 626,657 +0.01(+0.03%)
Oct 04, 2011 30.92 32.32 30.51 30.99 538,880 -0.47(-1.49%)
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.