AMC Networks Cl A (NQ: AMCX )

39.94 +1.43 (+3.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 35.70 36.21 34.37 34.44 178,108 -1.24(-3.48%)
Dec 30, 2021 34.45 36.36 34.45 35.68 233,346 +1.23(+3.57%)
Dec 29, 2021 34.91 35.20 34.02 34.45 181,340 -0.60(-1.71%)
Dec 28, 2021 35.40 36.25 34.82 35.05 163,451 -0.14(-0.40%)
Dec 27, 2021 35.94 35.98 34.90 35.19 234,942 -0.73(-2.03%)
Dec 23, 2021 35.10 36.08 34.56 35.92 257,702 +1.15(+3.31%)
Dec 22, 2021 34.91 35.44 34.47 34.77 269,290 -0.30(-0.86%)
Dec 21, 2021 33.69 35.44 33.69 35.07 344,056 +1.57(+4.69%)
Dec 20, 2021 34.29 34.57 32.96 33.50 448,674 -1.81(-5.13%)
Dec 17, 2021 34.16 36.38 33.37 35.31 1,803,177 +0.93(+2.71%)
Dec 16, 2021 34.85 36.00 33.89 34.38 563,900 +0.05(+0.14%)
Dec 15, 2021 35.22 35.22 33.50 34.33 713,676 -1.06(-3.00%)
Dec 14, 2021 36.45 37.06 35.30 35.39 525,949 -1.70(-4.58%)
Dec 13, 2021 38.59 38.78 36.97 37.09 345,928 -1.98(-5.07%)
Dec 10, 2021 39.13 39.31 38.47 39.07 221,082 +0.23(+0.59%)
Dec 09, 2021 39.38 39.82 38.60 38.84 310,980 -1.15(-2.88%)
Dec 08, 2021 41.00 42.09 39.88 39.99 355,301 -0.77(-1.89%)
Dec 07, 2021 40.47 42.03 40.00 40.76 797,428 +1.01(+2.54%)
Dec 06, 2021 38.57 40.47 38.55 39.75 597,980 +1.20(+3.11%)
Dec 03, 2021 37.17 38.81 36.67 38.55 435,664 +1.51(+4.08%)
Dec 02, 2021 35.84 37.31 35.34 37.04 539,269 +1.60(+4.51%)
Dec 01, 2021 39.62 39.66 35.35 35.44 555,100 -3.17(-8.21%)
Nov 30, 2021 38.97 39.52 37.25 38.61 1,814,843 -0.90(-2.28%)
Nov 29, 2021 40.00 42.97 37.54 39.51 601,095 +0.25(+0.64%)
Nov 26, 2021 39.94 40.47 38.02 39.26 412,382 -1.96(-4.75%)
Nov 24, 2021 41.36 41.76 40.73 41.22 409,303 -0.61(-1.45%)
Nov 23, 2021 43.90 44.38 41.72 41.83 722,185 -2.42(-5.48%)
Nov 22, 2021 43.62 44.65 42.69 44.25 397,609 +0.88(+2.03%)
Nov 19, 2021 43.87 44.66 42.49 43.37 401,707 -1.01(-2.27%)
Nov 18, 2021 45.73 44.73 44.25 44.38 313,056 -1.35(-2.95%)
Nov 17, 2021 46.43 46.67 45.02 45.73 337,679 -1.12(-2.39%)
Nov 16, 2021 48.31 48.59 46.67 46.85 281,598 -1.76(-3.62%)
Nov 15, 2021 46.80 48.93 46.70 48.61 309,369 +1.92(+4.11%)
Nov 12, 2021 46.96 47.30 46.16 46.69 190,054 -0.36(-0.77%)
Nov 11, 2021 46.52 48.78 46.49 47.05 296,118 -0.16(-0.34%)
Nov 10, 2021 48.16 47.21 285,967 -1.51(-3.10%)
Nov 09, 2021 48.32 49.10 47.48 48.72 246,093 +0.01(+0.02%)
Nov 08, 2021 49.47 50.48 47.87 48.71 335,785 -0.39(-0.79%)
Nov 05, 2021 50.72 51.51 47.85 49.10 876,957 +6.13(+14.27%)
Nov 04, 2021 43.15 43.30 42.42 42.97 326,523 -0.19(-0.44%)
Nov 03, 2021 42.14 43.60 40.88 43.16 298,966 +1.03(+2.44%)
Nov 02, 2021 41.20 42.41 40.54 42.13 300,464 +0.86(+2.08%)
Nov 01, 2021 40.43 42.10 41.17 41.27 382,093 +1.48(+3.72%)
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%)
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.