Amc Networks Cl A (NQ: AMCX )

35.86 +0.62 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 52.85 53.47 51.46 51.59 482,056 -1.14(-2.16%)
Jan 30, 2018 53.57 53.95 52.38 52.73 462,154 -0.73(-1.37%)
Jan 29, 2018 52.99 53.64 52.56 53.46 513,023 +0.41(+0.77%)
Jan 26, 2018 53.11 53.11 52.62 53.05 436,712 -0.11(-0.21%)
Jan 25, 2018 53.00 53.69 52.72 53.16 711,122 +0.34(+0.64%)
Jan 24, 2018 52.99 53.19 52.38 52.82 464,743 -0.08(-0.15%)
Jan 23, 2018 55.06 55.48 52.40 52.90 846,190 -2.36(-4.27%)
Jan 22, 2018 53.74 55.35 53.45 55.26 692,467 +1.29(+2.39%)
Jan 19, 2018 52.92 54.11 52.78 53.97 671,028 +1.23(+2.33%)
Jan 18, 2018 51.23 52.84 51.23 52.74 1,025,134 +1.38(+2.69%)
Jan 17, 2018 52.37 52.53 51.17 51.36 964,539 -1.03(-1.97%)
Jan 16, 2018 53.32 54.21 52.34 52.39 695,912 -0.91(-1.71%)
Jan 12, 2018 53.30 53.30 53.30 0 +0.32(+0.60%)
Jan 11, 2018 52.55 53.29 52.55 52.98 606,126 +0.58(+1.11%)
Jan 10, 2018 51.58 52.69 50.52 52.40 627,595 +0.87(+1.69%)
Jan 09, 2018 52.14 52.78 51.49 51.53 821,122 -0.49(-0.94%)
Jan 08, 2018 52.24 52.49 51.41 52.02 621,857 -0.31(-0.59%)
Jan 05, 2018 51.85 52.42 51.20 52.33 643,893 +0.76(+1.47%)
Jan 04, 2018 51.80 52.34 51.21 51.57 741,807 -0.13(-0.25%)
Jan 03, 2018 54.12 54.50 51.57 51.70 1,092,839 -2.43(-4.49%)
Jan 02, 2018 53.60 54.65 53.40 54.13 796,235 +0.05(+0.09%)
Dec 29, 2017 54.08 54.08 54.08 0 -0.53(-0.97%)
Dec 28, 2017 55.13 55.29 54.22 54.61 464,613 -0.51(-0.93%)
Dec 27, 2017 56.23 56.51 55.00 55.12 558,358 -0.81(-1.45%)
Dec 26, 2017 56.35 56.82 55.79 55.93 339,987 -0.29(-0.52%)
Dec 22, 2017 56.91 57.08 56.06 56.22 628,068 -0.95(-1.66%)
Dec 21, 2017 56.29 58.71 56.25 57.17 1,090,559 +1.03(+1.83%)
Dec 20, 2017 56.40 56.77 55.75 56.14 785,722 -0.03(-0.05%)
Dec 19, 2017 56.62 56.89 55.99 56.17 840,376 -0.30(-0.53%)
Dec 18, 2017 56.11 56.97 55.13 56.47 943,541 +1.14(+2.06%)
Dec 15, 2017 54.56 56.30 54.56 55.33 1,439,205 +1.16(+2.14%)
Dec 14, 2017 53.69 55.08 53.68 54.17 784,861 +0.43(+0.80%)
Dec 13, 2017 53.90 54.65 53.02 53.74 788,597 -0.17(-0.32%)
Dec 12, 2017 54.16 54.63 53.08 53.91 448,765 -0.24(-0.44%)
Dec 11, 2017 53.73 54.57 53.56 54.15 378,705 +0.60(+1.12%)
Dec 08, 2017 54.82 54.93 53.42 53.55 724,759 -1.02(-1.87%)
Dec 07, 2017 53.80 55.17 53.40 54.57 997,082 +0.76(+1.41%)
Dec 06, 2017 55.37 55.88 53.47 53.81 920,206 -1.86(-3.34%)
Dec 05, 2017 56.00 57.00 55.37 55.67 1,869,829 -0.48(-0.85%)
Dec 04, 2017 53.41 56.19 53.25 56.15 1,607,656 +3.29(+6.22%)
Dec 01, 2017 51.25 52.92 50.90 52.86 1,154,074 +1.32(+2.56%)
Nov 30, 2017 52.20 52.72 50.86 51.54 1,017,972 -0.45(-0.87%)
Nov 29, 2017 50.68 52.84 50.31 51.99 1,151,540 +1.32(+2.61%)
Nov 28, 2017 49.70 50.69 48.84 50.67 902,486 +1.12(+2.26%)
Nov 27, 2017 49.86 49.97 49.45 49.55 498,649 -0.34(-0.68%)
Nov 24, 2017 50.39 50.94 49.87 49.89 189,053 -0.47(-0.93%)
Nov 22, 2017 50.52 50.86 49.84 50.36 604,921 -0.19(-0.38%)
Nov 21, 2017 50.11 50.56 49.26 50.55 531,636 +0.71(+1.42%)
Nov 20, 2017 50.00 50.42 49.31 49.84 798,027 -0.30(-0.60%)
Nov 17, 2017 49.27 51.03 49.24 50.14 1,268,035 +1.35(+2.77%)
Nov 16, 2017 47.99 48.83 47.37 48.79 826,087 +0.40(+0.83%)
Nov 15, 2017 47.73 48.47 46.90 48.39 790,181 +0.46(+0.96%)
Nov 14, 2017 47.95 48.06 46.89 47.93 871,477 -0.04(-0.08%)
Nov 13, 2017 48.10 48.13 47.25 47.97 750,064 -0.49(-1.01%)
Nov 10, 2017 49.24 49.78 48.18 48.46 785,373 -0.81(-1.64%)
Nov 09, 2017 48.88 50.47 48.51 49.27 696,594 +0.18(+0.37%)
Nov 08, 2017 49.47 49.70 48.70 49.09 634,279 -0.37(-0.75%)
Nov 07, 2017 50.00 51.68 49.18 49.46 1,577,011 -0.59(-1.18%)
Nov 06, 2017 47.30 50.23 47.13 50.05 2,143,197 +2.55(+5.37%)
Nov 03, 2017 48.33 49.11 47.44 47.50 1,622,938 -1.04(-2.14%)
Nov 02, 2017 52.04 52.33 47.89 48.54 3,040,552 -2.45(-4.80%)
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.