AMC Networks Cl A (NQ: AMCX )

41.81 +0.74 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 58.97 58.97 56.98 57.17 753,764 -1.78(-3.02%)
May 30, 2018 59.12 59.50 58.36 58.95 674,432 -0.16(-0.27%)
May 29, 2018 59.14 59.50 58.48 59.11 622,268 -0.24(-0.40%)
May 25, 2018 59.35 59.35 59.35 0 +0.92(+1.57%)
May 24, 2018 57.42 58.48 57.21 58.43 894,095 +1.02(+1.78%)
May 23, 2018 57.77 57.89 57.00 57.41 507,847 -0.44(-0.76%)
May 22, 2018 57.31 58.49 56.94 57.85 1,699,383 +0.51(+0.89%)
May 21, 2018 57.42 57.81 57.00 57.34 428,891 +0.19(+0.33%)
May 18, 2018 57.29 57.71 56.91 57.15 387,083 -0.17(-0.30%)
May 17, 2018 57.25 57.97 57.01 57.32 375,886 -0.21(-0.37%)
May 16, 2018 56.76 57.80 56.60 57.53 480,885 +0.85(+1.50%)
May 15, 2018 56.71 57.23 56.53 56.68 800,305 -0.25(-0.44%)
May 14, 2018 57.24 57.90 56.19 56.93 949,330 -0.06(-0.11%)
May 11, 2018 57.80 57.80 55.94 56.99 1,282,603 -0.52(-0.90%)
May 10, 2018 55.05 59.15 54.95 57.51 2,775,823 +4.38(+8.24%)
May 09, 2018 52.88 53.33 52.46 53.13 673,589 +0.35(+0.66%)
May 08, 2018 53.59 54.22 52.50 52.78 517,910 -0.60(-1.12%)
May 07, 2018 53.54 53.94 52.89 53.38 655,596 -0.03(-0.06%)
May 04, 2018 52.47 54.24 52.24 53.41 845,431 +0.79(+1.50%)
May 03, 2018 52.34 52.77 51.31 52.62 707,167 -0.09(-0.17%)
May 02, 2018 52.62 53.63 52.33 52.71 585,332 -0.20(-0.38%)
May 01, 2018 52.01 52.97 51.96 52.91 568,819 +0.91(+1.75%)
Apr 30, 2018 53.23 53.62 51.93 52.00 744,518 -1.23(-2.31%)
Apr 27, 2018 54.43 54.43 53.16 53.23 542,860 -1.01(-1.86%)
Apr 26, 2018 53.92 54.32 53.04 54.24 726,123 +0.31(+0.57%)
Apr 25, 2018 52.95 54.46 52.79 53.93 991,028 +1.01(+1.91%)
Apr 24, 2018 53.05 54.20 52.31 52.92 1,053,233 +0.11(+0.21%)
Apr 23, 2018 51.60 52.84 51.57 52.81 438,148 +1.20(+2.33%)
Apr 20, 2018 52.03 52.35 51.44 51.61 359,081 -0.48(-0.92%)
Apr 19, 2018 51.95 52.83 51.85 52.09 530,849 +0.12(+0.23%)
Apr 18, 2018 52.38 52.75 51.05 51.97 519,919 -0.23(-0.44%)
Apr 17, 2018 52.06 52.69 51.74 52.20 669,928 +0.46(+0.89%)
Apr 16, 2018 51.05 52.29 50.70 51.74 1,000,113 +1.15(+2.27%)
Apr 13, 2018 51.27 51.55 50.45 50.59 362,909 -0.66(-1.29%)
Apr 12, 2018 51.68 51.95 50.79 51.25 518,352 -0.21(-0.41%)
Apr 11, 2018 51.41 51.94 50.90 51.46 571,482 -0.34(-0.66%)
Apr 10, 2018 52.02 52.25 51.47 51.80 444,436 +0.33(+0.64%)
Apr 09, 2018 51.91 51.91 51.29 51.47 512,895 -0.20(-0.39%)
Apr 06, 2018 51.46 52.20 50.88 51.67 434,424 -0.01(-0.02%)
Apr 05, 2018 52.09 52.09 51.23 51.68 440,978 -0.10(-0.19%)
Apr 04, 2018 50.78 51.87 50.38 51.78 762,886 +0.31(+0.60%)
Apr 03, 2018 51.01 52.16 50.62 51.47 634,862 +0.81(+1.60%)
Apr 02, 2018 51.65 52.20 50.34 50.66 595,004 -1.04(-2.01%)
Mar 29, 2018 51.70 51.70 51.70 0 +0.87(+1.71%)
Mar 28, 2018 50.63 51.80 50.29 50.83 610,624 +0.33(+0.65%)
Mar 27, 2018 50.40 51.30 50.25 50.50 469,633 +0.17(+0.34%)
Mar 26, 2018 49.75 50.48 49.46 50.33 472,782 +1.22(+2.48%)
Mar 23, 2018 49.66 50.38 49.08 49.11 614,238 -0.53(-1.07%)
Mar 22, 2018 49.55 50.27 49.55 49.64 706,259 -0.40(-0.80%)
Mar 21, 2018 49.26 50.50 49.26 50.04 474,677 +0.64(+1.30%)
Mar 20, 2018 49.74 50.03 49.12 49.40 529,506 -0.32(-0.64%)
Mar 19, 2018 50.25 50.53 49.47 49.72 686,499 -0.67(-1.33%)
Mar 16, 2018 50.84 51.85 50.33 50.39 825,064 -0.39(-0.77%)
Mar 15, 2018 51.19 51.81 50.73 50.78 467,275 -0.41(-0.80%)
Mar 14, 2018 51.41 51.41 50.61 51.19 571,906 -0.27(-0.52%)
Mar 13, 2018 52.68 52.93 51.16 51.46 340,519 -0.92(-1.76%)
Mar 12, 2018 52.76 53.04 51.95 52.38 651,008 -0.48(-0.91%)
Mar 09, 2018 52.38 52.95 51.62 52.86 370,678 +0.90(+1.73%)
Mar 08, 2018 52.35 52.54 51.27 51.96 631,455 -0.08(-0.15%)
Mar 07, 2018 51.07 52.04 687,364 -0.96(-1.81%)
Mar 06, 2018 53.34 53.69 51.78 53.00 562,251 -0.25(-0.47%)
Mar 05, 2018 52.94 54.64 52.94 53.25 635,436 -0.14(-0.26%)
Mar 02, 2018 50.44 53.59 50.35 53.39 780,529 +2.88(+5.70%)
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.