Amc Networks Cl A (NQ: AMCX )

29.14 -1.17 (-3.86%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2018 63.00 63.15 61.78 62.98 509,154 +0.17(+0.27%)
Aug 31, 2018 62.81 62.81 62.81 0 -0.52(-0.82%)
Aug 30, 2018 63.25 63.63 62.77 63.33 412,711 -0.09(-0.14%)
Aug 29, 2018 63.87 63.94 62.74 63.42 550,319 -0.46(-0.72%)
Aug 28, 2018 63.43 63.94 63.11 63.88 604,271 +0.51(+0.80%)
Aug 27, 2018 63.12 63.80 63.11 63.37 657,102 +0.45(+0.72%)
Aug 24, 2018 62.37 63.35 62.26 62.92 395,400 +0.70(+1.13%)
Aug 23, 2018 62.75 63.00 61.86 62.22 443,469 -0.69(-1.10%)
Aug 22, 2018 62.81 63.49 62.14 62.91 346,318 -0.06(-0.10%)
Aug 21, 2018 62.37 63.47 62.34 62.97 577,500 +0.88(+1.42%)
Aug 20, 2018 60.38 62.18 60.38 62.09 611,225 +1.64(+2.71%)
Aug 17, 2018 60.25 60.88 60.00 60.45 538,000 +0.00(+0.00%)
Aug 16, 2018 60.72 61.53 60.27 60.45 444,697 -0.01(-0.02%)
Aug 15, 2018 60.75 60.88 59.55 60.46 459,598 -0.51(-0.84%)
Aug 14, 2018 60.27 61.22 60.27 60.97 348,232 +0.98(+1.63%)
Aug 13, 2018 60.25 60.74 59.75 59.99 290,164 -0.25(-0.42%)
Aug 10, 2018 60.32 60.57 59.79 60.24 393,100 -0.21(-0.35%)
Aug 09, 2018 59.87 60.61 59.49 60.45 642,440 +0.64(+1.07%)
Aug 08, 2018 59.76 60.67 59.32 59.81 513,479 +0.22(+0.37%)
Aug 07, 2018 61.28 61.28 59.50 59.59 807,358 -1.43(-2.34%)
Aug 06, 2018 60.61 61.56 60.54 61.02 773,712 +0.45(+0.74%)
Aug 03, 2018 58.79 60.99 58.57 60.57 1,077,300 +2.09(+3.57%)
Aug 02, 2018 59.50 60.15 56.82 58.48 1,902,953 -2.13(-3.51%)
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.