AMC Networks Cl A (NQ: AMCX )

40.54 -1.27 (-3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 75.59 74.68 74.68 74.68 836,800 -0.95(-1.26%)
Dec 30, 2015 77.10 77.10 75.33 75.63 697,270 -1.41(-1.83%)
Dec 29, 2015 77.27 77.77 76.01 77.04 474,619 +0.09(+0.12%)
Dec 28, 2015 76.44 77.32 75.65 76.95 696,350 +0.13(+0.17%)
Dec 24, 2015 76.21 76.82 76.82 76.82 264,000 +1.00(+1.32%)
Dec 23, 2015 77.22 77.47 75.21 75.82 653,145 -0.70(-0.91%)
Dec 22, 2015 76.34 76.91 75.10 76.52 500,979 +0.32(+0.42%)
Dec 21, 2015 76.73 77.44 75.20 76.20 658,538 -0.07(-0.09%)
Dec 18, 2015 77.32 78.93 76.16 76.27 1,946,749 -1.67(-2.14%)
Dec 17, 2015 78.00 79.50 77.75 77.94 951,286 +0.07(+0.09%)
Dec 16, 2015 78.98 79.19 75.12 77.87 1,563,580 -0.59(-0.75%)
Dec 15, 2015 77.49 79.82 76.78 78.46 573,197 +1.86(+2.43%)
Dec 14, 2015 77.00 78.31 75.45 76.60 632,909 -0.58(-0.75%)
Dec 11, 2015 79.17 79.92 76.61 77.18 615,852 -3.37(-4.18%)
Dec 10, 2015 81.61 82.90 80.40 80.55 535,889 -0.98(-1.20%)
Dec 09, 2015 82.24 83.15 79.88 81.53 791,974 -1.23(-1.49%)
Dec 08, 2015 82.23 83.14 80.86 82.76 678,158 -0.45(-0.54%)
Dec 07, 2015 83.08 83.60 81.85 83.21 536,885 +0.40(+0.48%)
Dec 04, 2015 81.84 82.89 80.59 82.81 455,449 +1.03(+1.26%)
Dec 03, 2015 83.48 83.48 81.02 81.78 484,140 -1.42(-1.71%)
Dec 02, 2015 82.91 83.78 81.91 83.20 892,475 +0.84(+1.02%)
Dec 01, 2015 82.00 82.82 81.40 82.36 795,221 +1.05(+1.29%)
Nov 30, 2015 83.29 83.29 80.85 81.31 654,177 -1.50(-1.81%)
Nov 27, 2015 81.99 83.00 81.42 82.81 429,689 +0.59(+0.72%)
Nov 25, 2015 81.68 82.22 82.22 82.22 638,400 +0.44(+0.54%)
Nov 24, 2015 81.40 82.16 79.63 81.78 839,272 +0.33(+0.41%)
Nov 23, 2015 79.97 82.06 79.78 81.45 763,657 +1.30(+1.62%)
Nov 20, 2015 81.06 81.06 79.94 80.15 720,811 -0.28(-0.35%)
Nov 19, 2015 79.73 80.58 78.78 80.43 769,473 +0.44(+0.55%)
Nov 18, 2015 79.22 80.15 79.10 79.99 546,847 +0.97(+1.23%)
Nov 17, 2015 76.90 79.55 75.98 79.02 1,048,093 +2.35(+3.07%)
Nov 16, 2015 74.67 76.81 74.51 76.67 741,314 +1.69(+2.25%)
Nov 13, 2015 75.83 76.07 74.19 74.98 550,389 -1.11(-1.46%)
Nov 12, 2015 77.97 78.80 75.83 76.09 716,607 -2.46(-3.13%)
Nov 11, 2015 77.82 79.00 76.55 78.55 913,854 +1.40(+1.81%)
Nov 10, 2015 74.69 77.26 74.15 77.15 831,909 +2.25(+3.00%)
Nov 09, 2015 76.19 76.84 73.70 74.90 689,949 -1.41(-1.85%)
Nov 06, 2015 73.80 76.71 72.97 76.31 1,142,153 +2.44(+3.30%)
Nov 05, 2015 74.95 77.55 71.56 73.87 2,053,858 +2.11(+2.94%)
Nov 04, 2015 77.15 77.98 71.50 71.76 1,821,319 -5.24(-6.81%)
Nov 03, 2015 75.72 77.82 74.72 77.00 758,935 +1.30(+1.72%)
Nov 02, 2015 73.97 76.67 73.51 75.70 1,016,639 +1.81(+2.45%)
Oct 30, 2015 74.11 74.49 72.10 73.89 945,204 -0.36(-0.48%)
Oct 29, 2015 73.07 75.00 71.50 74.25 1,323,609 +1.25(+1.71%)
Oct 28, 2015 71.68 73.55 71.39 73.00 808,895 +1.10(+1.53%)
Oct 27, 2015 70.74 72.56 70.47 71.90 1,175,156 +0.69(+0.97%)
Oct 26, 2015 71.07 71.55 70.30 71.21 704,428 +0.83(+1.18%)
Oct 23, 2015 69.80 70.72 68.66 70.38 1,034,756 +1.53(+2.22%)
Oct 22, 2015 68.02 68.88 67.64 68.85 1,174,075 +0.72(+1.06%)
Oct 21, 2015 69.90 69.90 66.76 68.13 1,558,254 -1.25(-1.80%)
Oct 20, 2015 73.71 74.96 69.09 69.38 2,376,360 -4.70(-6.34%)
Oct 19, 2015 74.16 74.93 73.83 74.08 745,809 +0.13(+0.18%)
Oct 16, 2015 75.85 75.85 73.87 73.95 767,474 -1.65(-2.18%)
Oct 15, 2015 73.26 75.61 72.88 75.60 852,935 +2.77(+3.80%)
Oct 14, 2015 74.06 75.15 72.66 72.83 910,093 -1.44(-1.94%)
Oct 13, 2015 77.69 78.60 73.08 74.27 1,996,615 -3.98(-5.09%)
Oct 12, 2015 78.31 78.73 77.57 78.25 285,380 +0.11(+0.14%)
Oct 09, 2015 77.11 78.73 75.91 78.14 591,971 +1.35(+1.76%)
Oct 08, 2015 77.04 77.30 75.45 76.79 682,909 -0.36(-0.47%)
Oct 07, 2015 75.09 77.25 74.76 77.15 730,461 +2.50(+3.35%)
Oct 06, 2015 75.54 76.44 74.18 74.65 461,816 -1.18(-1.56%)
Oct 05, 2015 74.72 75.97 74.51 75.83 691,799 +1.19(+1.59%)
Oct 02, 2015 71.80 74.86 71.65 74.64 648,697 +1.81(+2.49%)
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.