AMC Networks Cl A (NQ: AMCX )

38.51 -1.70 (-4.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 60.26 60.38 58.98 59.86 730,800 -0.28(-0.47%)
Nov 29, 2018 60.04 60.58 59.65 60.14 386,686 -0.17(-0.28%)
Nov 28, 2018 60.29 60.94 59.77 60.31 496,551 +0.39(+0.65%)
Nov 27, 2018 58.73 60.02 58.73 59.92 397,241 +0.87(+1.47%)
Nov 26, 2018 59.07 59.20 58.20 59.05 440,952 +0.84(+1.44%)
Nov 23, 2018 58.11 58.74 57.31 58.21 150,900 -0.26(-0.44%)
Nov 21, 2018 58.47 58.47 58.47 0 +1.27(+2.22%)
Nov 20, 2018 57.75 58.48 56.42 57.20 500,496 -1.48(-2.52%)
Nov 19, 2018 58.85 59.66 58.52 58.68 529,218 -0.21(-0.36%)
Nov 16, 2018 59.63 59.86 58.25 58.89 581,400 -1.08(-1.80%)
Nov 15, 2018 60.01 60.27 59.14 59.97 770,654 -0.26(-0.43%)
Nov 14, 2018 60.00 61.11 59.95 60.23 634,279 +0.51(+0.85%)
Nov 13, 2018 59.86 60.44 59.38 59.72 383,315 +0.13(+0.22%)
Nov 12, 2018 59.86 60.25 59.25 59.59 682,934 -0.17(-0.28%)
Nov 09, 2018 60.00 60.69 59.65 59.76 631,600 -0.24(-0.40%)
Nov 08, 2018 60.23 61.06 59.60 60.00 492,988 -0.35(-0.58%)
Nov 07, 2018 61.00 61.90 59.51 60.35 920,890 -0.70(-1.15%)
Nov 06, 2018 62.00 62.26 60.69 61.05 604,461 -0.81(-1.31%)
Nov 05, 2018 58.97 62.25 58.62 61.86 1,245,181 +2.88(+4.88%)
Nov 02, 2018 60.58 62.17 57.87 58.98 927,800 -1.42(-2.35%)
Nov 01, 2018 59.50 60.80 56.28 60.40 1,838,830 +1.82(+3.11%)
Oct 31, 2018 58.60 59.60 57.97 58.58 1,182,617 +0.84(+1.45%)
Oct 30, 2018 54.84 57.83 54.10 57.74 759,113 +3.36(+6.18%)
Oct 29, 2018 54.92 56.27 53.64 54.38 678,158 +0.32(+0.59%)
Oct 26, 2018 54.06 54.87 53.34 54.06 850,600 -0.95(-1.73%)
Oct 25, 2018 54.48 55.94 53.94 55.01 744,297 +1.12(+2.08%)
Oct 24, 2018 59.10 59.96 53.40 53.89 1,872,510 -5.48(-9.23%)
Oct 23, 2018 59.52 60.05 58.42 59.37 729,188 -0.69(-1.15%)
Oct 22, 2018 60.26 60.82 58.90 60.06 380,912 -0.06(-0.10%)
Oct 19, 2018 59.26 60.19 58.78 60.12 535,100 +1.28(+2.18%)
Oct 18, 2018 59.46 60.00 58.42 58.84 499,842 -0.76(-1.28%)
Oct 17, 2018 59.47 59.96 58.45 59.60 720,961 +0.31(+0.52%)
Oct 16, 2018 59.17 59.60 58.37 59.29 475,054 +0.46(+0.78%)
Oct 15, 2018 57.81 59.28 57.81 58.83 347,348 +0.90(+1.55%)
Oct 12, 2018 57.87 58.27 56.96 57.93 574,900 +0.92(+1.61%)
Oct 11, 2018 57.68 58.45 57.00 57.01 780,022 -0.64(-1.11%)
Oct 10, 2018 59.90 61.10 57.52 57.65 1,196,734 -2.31(-3.85%)
Oct 09, 2018 64.28 64.28 59.31 59.96 3,361,977 -4.58(-7.10%)
Oct 08, 2018 63.25 64.85 62.78 64.54 365,106 +0.99(+1.56%)
Oct 05, 2018 63.65 65.06 63.39 63.55 557,300 -0.03(-0.05%)
Oct 04, 2018 65.44 65.57 62.92 63.58 2,091,893 -3.68(-5.47%)
Oct 03, 2018 66.79 67.61 66.20 67.26 595,789 +0.90(+1.36%)
Oct 02, 2018 66.08 66.77 65.93 66.36 470,414 +0.35(+0.53%)
Oct 01, 2018 66.48 67.20 65.14 66.01 1,123,250 -0.33(-0.50%)
Sep 28, 2018 66.28 66.54 65.46 66.34 799,500 +0.09(+0.14%)
Sep 27, 2018 65.89 66.66 65.46 66.25 408,540 +0.56(+0.85%)
Sep 26, 2018 65.37 66.33 65.32 65.69 556,992 +0.36(+0.55%)
Sep 25, 2018 64.86 65.36 64.08 65.33 408,761 +0.63(+0.97%)
Sep 24, 2018 65.33 65.57 64.58 64.70 357,328 -0.47(-0.72%)
Sep 21, 2018 64.74 65.46 64.53 65.17 896,000 +0.65(+1.01%)
Sep 20, 2018 64.26 64.68 64.05 64.52 542,198 +0.36(+0.56%)
Sep 19, 2018 63.93 64.34 63.50 64.16 363,050 +0.35(+0.55%)
Sep 18, 2018 63.27 64.02 62.31 63.81 364,094 +0.50(+0.79%)
Sep 17, 2018 64.15 64.20 63.10 63.31 522,660 -0.75(-1.17%)
Sep 14, 2018 64.21 64.52 63.89 64.06 270,900 +0.02(+0.03%)
Sep 13, 2018 64.42 64.80 63.93 64.04 361,070 -0.24(-0.37%)
Sep 12, 2018 62.94 64.40 62.54 64.28 405,480 +1.42(+2.26%)
Sep 11, 2018 63.18 63.45 62.39 62.86 411,580 -0.15(-0.24%)
Sep 10, 2018 63.41 63.53 62.71 63.01 234,081 -0.14(-0.22%)
Sep 07, 2018 62.25 63.53 61.66 63.15 407,900 +0.73(+1.17%)
Sep 06, 2018 63.12 63.71 62.31 62.42 368,972 -0.69(-1.09%)
Sep 05, 2018 63.10 63.53 62.63 63.11 472,933 +0.13(+0.21%)
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.