AMC Networks Cl A (NQ: AMCX )

40.56 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 40.40 40.60 39.47 39.79 286,455 -0.83(-2.04%)
Oct 28, 2021 40.20 40.98 39.73 40.62 176,261 +0.79(+1.98%)
Oct 27, 2021 41.33 41.33 39.78 39.83 320,321 -1.64(-3.95%)
Oct 26, 2021 42.76 41.47 240,516 -1.13(-2.65%)
Oct 25, 2021 43.01 43.49 41.82 42.60 406,355 -0.55(-1.27%)
Oct 22, 2021 44.37 44.98 43.14 43.15 253,086 -1.35(-3.03%)
Oct 21, 2021 45.93 46.99 44.43 44.50 260,338 -1.59(-3.45%)
Oct 20, 2021 45.13 46.66 44.88 46.09 173,841 +0.74(+1.63%)
Oct 19, 2021 45.36 45.94 44.49 45.35 209,902 +0.69(+1.55%)
Oct 18, 2021 44.89 45.35 43.80 44.66 349,094 -0.54(-1.19%)
Oct 15, 2021 47.84 47.84 45.13 45.20 220,810 -2.01(-4.26%)
Oct 14, 2021 46.53 47.64 46.29 47.21 184,992 +1.05(+2.27%)
Oct 13, 2021 45.40 46.18 45.08 46.16 163,270 +0.90(+1.99%)
Oct 12, 2021 45.15 45.76 44.75 45.26 294,130 +0.06(+0.13%)
Oct 11, 2021 46.10 46.50 45.13 45.20 160,704 -0.75(-1.63%)
Oct 08, 2021 46.11 46.67 45.75 45.95 144,370 +0.10(+0.22%)
Oct 07, 2021 45.57 46.59 45.57 45.85 238,845 +0.66(+1.46%)
Oct 06, 2021 45.66 45.90 44.51 45.19 159,988 -0.79(-1.72%)
Oct 05, 2021 46.11 46.48 44.77 45.98 277,878 -0.38(-0.82%)
Oct 04, 2021 47.47 47.85 46.13 46.36 201,099 -0.98(-2.07%)
Oct 01, 2021 46.85 47.54 46.32 47.34 319,655 +0.75(+1.61%)
Sep 30, 2021 47.44 47.44 46.11 46.59 217,707 -0.74(-1.56%)
Sep 29, 2021 47.62 48.35 46.93 47.33 190,064 -0.81(-1.68%)
Sep 28, 2021 47.60 48.83 47.24 48.14 304,538 +0.22(+0.46%)
Sep 27, 2021 47.29 48.55 46.96 47.92 187,243 +0.63(+1.33%)
Sep 24, 2021 46.21 47.56 46.12 47.29 254,136 +0.65(+1.39%)
Sep 23, 2021 46.13 46.82 45.86 46.64 177,864 +0.81(+1.77%)
Sep 22, 2021 45.72 46.80 45.72 45.83 163,545 +0.62(+1.37%)
Sep 21, 2021 46.88 47.19 45.13 45.21 252,208 -1.17(-2.52%)
Sep 20, 2021 46.64 47.39 45.83 46.38 329,608 -1.30(-2.73%)
Sep 17, 2021 47.36 48.06 46.64 47.68 980,692 +0.39(+0.82%)
Sep 16, 2021 47.52 47.80 46.57 47.29 262,665 -0.13(-0.27%)
Sep 15, 2021 46.62 47.90 46.45 47.42 390,899 +0.86(+1.85%)
Sep 14, 2021 46.99 47.26 45.60 46.56 587,902 -0.42(-0.89%)
Sep 13, 2021 46.38 47.09 45.48 46.98 414,474 +1.12(+2.44%)
Sep 10, 2021 46.64 46.97 45.18 45.86 516,599 -0.63(-1.36%)
Sep 09, 2021 44.57 49.27 43.62 46.49 1,020,859 +2.29(+5.18%)
Sep 08, 2021 45.94 45.94 43.26 44.20 370,684 -0.39(-0.87%)
Sep 07, 2021 45.52 46.61 44.34 44.59 396,090 -0.94(-2.06%)
Sep 03, 2021 46.96 46.96 45.31 45.53 265,213 -1.43(-3.05%)
Sep 02, 2021 47.45 48.17 46.72 46.96 215,945 -0.32(-0.68%)
Sep 01, 2021 48.16 48.44 46.50 47.28 399,576 -0.25(-0.53%)
Aug 31, 2021 47.74 49.17 47.36 47.53 573,184 -0.16(-0.34%)
Aug 30, 2021 48.46 48.69 46.51 47.69 152,308 -0.55(-1.14%)
Aug 27, 2021 46.85 49.12 46.41 48.24 299,865 +1.66(+3.56%)
Aug 26, 2021 47.13 47.31 45.72 46.58 384,679 -0.58(-1.23%)
Aug 25, 2021 48.77 49.35 47.16 47.16 471,756 -1.54(-3.16%)
Aug 24, 2021 49.67 49.99 48.29 48.70 353,007 -0.63(-1.28%)
Aug 23, 2021 48.48 49.75 47.71 49.33 202,382 +1.27(+2.64%)
Aug 20, 2021 47.20 48.96 47.10 48.06 172,428 +0.73(+1.54%)
Aug 19, 2021 48.45 48.50 46.87 47.33 271,392 -1.67(-3.41%)
Aug 18, 2021 50.18 50.79 48.92 49.00 290,214 -0.97(-1.94%)
Aug 17, 2021 50.52 51.63 49.09 49.97 280,631 -1.27(-2.48%)
Aug 16, 2021 50.73 51.68 49.96 51.24 178,157 -0.17(-0.33%)
Aug 13, 2021 53.04 54.35 51.10 51.41 207,987 -1.15(-2.19%)
Aug 12, 2021 55.50 56.04 51.94 52.56 326,258 -2.90(-5.23%)
Aug 11, 2021 54.60 55.51 53.37 55.46 417,243 +1.12(+2.06%)
Aug 10, 2021 52.64 55.33 52.00 54.34 365,187 +1.44(+2.72%)
Aug 09, 2021 52.37 53.59 51.02 52.90 425,134 +0.19(+0.36%)
Aug 06, 2021 52.50 54.36 49.84 52.71 524,972 +3.18(+6.42%)
Aug 05, 2021 47.86 50.34 47.86 49.53 302,691 +1.48(+3.08%)
Aug 04, 2021 47.09 48.40 47.09 48.05 224,230 +0.09(+0.19%)
Aug 03, 2021 49.73 50.07 47.13 47.96 393,598 -2.06(-4.12%)
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.