AMC Networks Cl A (NQ: AMCX )

38.30 USD +0.03 (+0.09%)
Streaming Delayed Price Updated: 3:15 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 54.84 55.22 53.37 54.88 484,500 +0.16(+0.29%)
Dec 28, 2018 54.66 55.48 54.02 54.72 363,700 +0.17(+0.31%)
Dec 27, 2018 53.21 54.55 52.70 54.55 339,134 +0.68(+1.26%)
Dec 26, 2018 51.69 53.93 51.18 53.87 424,262 +2.11(+4.08%)
Dec 24, 2018 51.72 52.67 51.04 51.76 293,400 -0.47(-0.90%)
Dec 21, 2018 53.01 54.52 52.00 52.23 1,089,300 -0.75(-1.42%)
Dec 20, 2018 53.91 54.00 52.69 52.98 697,191 -1.08(-2.00%)
Dec 19, 2018 54.44 55.00 53.34 54.06 772,491 -0.28(-0.52%)
Dec 18, 2018 55.74 55.74 53.87 54.34 575,711 -0.91(-1.65%)
Dec 17, 2018 56.49 57.68 55.09 55.25 902,987 -1.32(-2.33%)
Dec 14, 2018 55.75 57.63 55.61 56.57 524,300 +0.58(+1.04%)
Dec 13, 2018 59.00 59.33 55.76 55.99 833,347 -2.92(-4.96%)
Dec 12, 2018 58.94 59.25 58.40 58.91 588,258 +0.75(+1.29%)
Dec 11, 2018 58.46 59.45 57.80 58.16 535,273 +0.49(+0.85%)
Dec 10, 2018 58.07 58.08 56.64 57.67 665,088 -0.39(-0.67%)
Dec 07, 2018 58.09 58.82 57.50 58.06 672,300 -0.12(-0.21%)
Dec 06, 2018 56.22 58.90 56.10 58.18 704,710 +1.12(+1.96%)
Dec 04, 2018 58.06 58.55 56.96 57.06 709,300 -1.21(-2.08%)
Dec 03, 2018 60.50 60.50 57.35 58.27 632,669 -1.59(-2.66%)
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 59.96 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 60.79 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 65.07 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%)
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.