AMC Networks Cl A (NQ: AMCX )

39.53 +0.59 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 59.83 60.83 59.16 60.61 1,296,556 +0.32(+0.53%)
Jul 31, 2018 60.30 61.00 59.21 60.29 823,140 +0.08(+0.13%)
Jul 30, 2018 59.13 60.69 59.13 60.21 862,975 +1.13(+1.91%)
Jul 27, 2018 59.74 60.24 58.80 59.08 531,200 -0.65(-1.09%)
Jul 26, 2018 59.82 61.22 59.50 59.73 437,269 -0.17(-0.28%)
Jul 25, 2018 60.06 60.31 59.05 59.90 657,465 -0.30(-0.50%)
Jul 24, 2018 61.37 61.62 59.53 60.20 1,016,907 -1.20(-1.95%)
Jul 23, 2018 61.62 61.90 61.00 61.40 296,819 -0.15(-0.24%)
Jul 20, 2018 62.02 62.20 61.31 61.55 698,539 -0.60(-0.97%)
Jul 19, 2018 62.42 60.75 62.15 437,502 +0.81(+1.32%)
Jul 18, 2018 61.46 62.18 60.64 61.34 672,376 -0.11(-0.18%)
Jul 17, 2018 62.68 62.96 61.43 61.45 722,920 -1.39(-2.21%)
Jul 16, 2018 63.64 64.17 62.39 62.84 341,242 -0.54(-0.85%)
Jul 13, 2018 63.25 63.75 63.00 63.38 583,829 -0.04(-0.06%)
Jul 12, 2018 63.49 62.50 63.42 361,701 +0.34(+0.54%)
Jul 11, 2018 63.89 64.43 63.01 63.08 388,801 -0.65(-1.02%)
Jul 10, 2018 64.12 64.39 62.93 63.73 583,784 -0.16(-0.25%)
Jul 09, 2018 63.19 64.06 62.72 63.89 481,760 +1.04(+1.65%)
Jul 06, 2018 62.06 62.95 61.74 62.85 350,914 +0.73(+1.18%)
Jul 05, 2018 62.09 62.77 61.56 62.12 547,077 +0.40(+0.65%)
Jul 03, 2018 61.72 61.72 61.72 0 -0.26(-0.42%)
Jul 02, 2018 61.85 62.44 61.13 61.98 497,526 -0.22(-0.35%)
Jun 29, 2018 62.99 63.69 62.12 62.20 525,362 -1.02(-1.61%)
Jun 28, 2018 62.49 63.34 61.92 63.22 533,535 +0.53(+0.85%)
Jun 27, 2018 63.81 64.04 62.64 62.69 670,007 -1.04(-1.63%)
Jun 26, 2018 63.38 63.80 62.38 63.73 679,173 -0.99(-1.53%)
Jun 25, 2018 65.39 65.93 64.40 64.72 658,253 -0.68(-1.04%)
Jun 22, 2018 65.42 65.95 64.38 65.40 1,100,131 +0.38(+0.58%)
Jun 21, 2018 65.77 66.11 63.00 65.02 1,607,619 -2.40(-3.56%)
Jun 20, 2018 66.99 67.71 66.32 67.42 758,066 +1.20(+1.81%)
Jun 19, 2018 66.34 67.21 65.37 66.22 700,083 -0.38(-0.57%)
Jun 18, 2018 67.82 67.99 66.08 66.60 1,241,816 -1.22(-1.80%)
Jun 15, 2018 69.02 67.54 67.82 2,191,038 +0.28(+0.41%)
Jun 14, 2018 63.92 67.73 63.92 67.54 1,796,531 +4.06(+6.40%)
Jun 13, 2018 62.52 64.91 62.12 63.48 1,925,384 +1.84(+2.99%)
Jun 12, 2018 62.02 62.34 61.23 61.64 750,531 -0.26(-0.42%)
Jun 11, 2018 60.39 62.73 60.01 61.90 813,727 +1.66(+2.76%)
Jun 08, 2018 59.70 60.31 58.05 60.24 739,349 +0.60(+1.01%)
Jun 07, 2018 59.31 59.92 58.94 59.64 755,501 +0.47(+0.79%)
Jun 06, 2018 59.42 59.17 587,904 +0.90(+1.54%)
Jun 05, 2018 57.67 58.34 57.40 58.27 615,035 +0.75(+1.30%)
Jun 04, 2018 57.57 58.16 57.32 57.52 502,523 -0.01(-0.02%)
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.