AMC Networks Cl A (NQ: AMCX )

41.33 USD -0.87 (-2.06%)
Streaming Delayed Price Updated: 12:34 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 39.29 39.99 39.08 39.50 437,000 +0.09(+0.23%)
Dec 30, 2019 39.57 39.77 39.27 39.41 407,183 -0.13(-0.33%)
Dec 27, 2019 39.99 40.10 39.47 39.54 427,000 -0.26(-0.65%)
Dec 26, 2019 39.63 39.86 39.21 39.80 288,281 +0.35(+0.89%)
Dec 24, 2019 39.58 39.97 39.41 39.45 230,200 -0.12(-0.30%)
Dec 23, 2019 39.53 39.97 39.19 39.57 639,150 +0.10(+0.25%)
Dec 20, 2019 38.98 39.53 38.61 39.47 1,428,300 +0.65(+1.67%)
Dec 19, 2019 38.08 39.08 38.08 38.82 780,687 +0.73(+1.92%)
Dec 18, 2019 37.12 38.19 37.12 38.09 720,979 +1.02(+2.75%)
Dec 17, 2019 37.24 37.53 36.74 37.07 1,073,459 -0.18(-0.48%)
Dec 16, 2019 37.76 38.36 37.22 37.25 721,358 -0.14(-0.37%)
Dec 13, 2019 37.55 38.17 37.02 37.39 808,500 -0.07(-0.19%)
Dec 12, 2019 37.02 37.88 36.88 37.46 821,380 +0.60(+1.63%)
Dec 11, 2019 36.26 37.48 35.98 36.86 593,355 +0.95(+2.65%)
Dec 10, 2019 37.91 38.06 35.60 35.91 1,099,165 -2.11(-5.55%)
Dec 09, 2019 38.05 38.50 38.01 38.02 454,556 -0.21(-0.55%)
Dec 06, 2019 38.07 38.55 37.70 38.23 440,600 +0.36(+0.95%)
Dec 05, 2019 37.80 38.54 37.79 37.87 421,569 +0.18(+0.48%)
Dec 04, 2019 37.08 38.23 36.93 37.69 678,135 +0.82(+2.22%)
Dec 03, 2019 37.22 37.33 36.29 36.87 1,268,187 -0.60(-1.60%)
Dec 02, 2019 38.56 38.74 37.33 37.47 711,190 -0.96(-2.50%)
Nov 29, 2019 38.99 38.99 38.38 38.43 220,800 -0.47(-1.21%)
Nov 27, 2019 38.51 39.22 38.47 38.90 405,500 +0.53(+1.38%)
Nov 26, 2019 38.77 38.78 38.13 38.37 485,454 -0.39(-1.01%)
Nov 25, 2019 39.73 39.97 38.68 38.76 509,264 -1.06(-2.66%)
Nov 22, 2019 38.64 40.03 38.45 39.82 1,049,700 +1.20(+3.11%)
Nov 21, 2019 39.06 39.13 38.41 38.62 393,929 -0.21(-0.54%)
Nov 20, 2019 39.88 40.24 38.60 38.83 814,165 -1.42(-3.53%)
Nov 19, 2019 40.14 40.63 39.34 40.25 529,716 +0.19(+0.47%)
Nov 18, 2019 39.45 40.13 39.12 40.06 527,285 +0.41(+1.03%)
Nov 15, 2019 39.68 39.99 39.43 39.65 470,700 +0.03(+0.08%)
Nov 14, 2019 39.14 40.21 39.10 39.62 427,476 +0.38(+0.97%)
Nov 13, 2019 40.17 40.31 39.23 39.24 578,027 -1.29(-3.18%)
Nov 12, 2019 41.32 41.50 40.40 40.53 578,882 -1.22(-2.92%)
Nov 11, 2019 41.27 42.34 41.20 41.75 499,027 +0.34(+0.82%)
Nov 08, 2019 41.51 41.85 40.51 41.41 640,700 -0.09(-0.22%)
Nov 07, 2019 41.13 42.23 41.10 41.50 815,911 +0.83(+2.04%)
Nov 06, 2019 40.75 41.12 39.53 40.67 777,218 -0.20(-0.49%)
Nov 05, 2019 41.70 42.00 40.62 40.87 1,205,947 -0.53(-1.28%)
Nov 04, 2019 43.43 43.71 41.06 41.40 1,185,949 -1.68(-3.90%)
Nov 01, 2019 43.53 43.89 42.66 43.08 668,400 -0.47(-1.08%)
Oct 31, 2019 45.98 45.98 40.87 43.55 1,085,637 -0.30(-0.68%)
Oct 30, 2019 44.46 44.81 43.57 43.85 769,612 -1.11(-2.47%)
Oct 29, 2019 45.09 46.06 44.56 44.96 484,117 -1.84(-3.93%)
Oct 28, 2019 47.00 47.49 46.66 46.80 345,803 +0.06(+0.13%)
Oct 25, 2019 45.56 47.29 45.56 46.74 608,400 +1.40(+3.09%)
Oct 24, 2019 47.50 47.50 44.52 45.34 662,355 -2.33(-4.89%)
Oct 23, 2019 48.46 48.50 47.53 47.67 339,840 -0.66(-1.37%)
Oct 22, 2019 47.56 48.43 47.04 48.33 679,167 +0.75(+1.58%)
Oct 21, 2019 47.95 48.46 47.52 47.58 481,574 +0.06(+0.13%)
Oct 18, 2019 47.75 47.97 47.42 47.52 270,400 -0.36(-0.75%)
Oct 17, 2019 47.79 48.41 46.93 47.88 321,552 +0.36(+0.76%)
Oct 16, 2019 47.17 47.83 46.82 47.52 378,164 +0.27(+0.57%)
Oct 15, 2019 47.34 47.62 46.60 47.25 402,324 +0.01(+0.02%)
Oct 14, 2019 46.30 47.69 45.98 47.24 554,235 -1.16(-2.40%)
Oct 11, 2019 47.85 49.10 47.52 48.40 442,600 +0.90(+1.89%)
Oct 10, 2019 47.48 48.16 46.87 47.50 336,450 +0.20(+0.42%)
Oct 09, 2019 47.04 47.78 46.85 47.30 320,444 +0.38(+0.81%)
Oct 08, 2019 48.15 48.15 46.87 46.92 412,880 -1.75(-3.60%)
Oct 07, 2019 48.16 48.83 47.93 48.67 317,790 +0.27(+0.56%)
Oct 04, 2019 48.34 48.85 48.05 48.40 300,000 +0.26(+0.54%)
Oct 03, 2019 47.94 48.19 47.06 48.14 271,246 +0.20(+0.42%)
Oct 02, 2019 48.35 48.42 47.31 47.94 292,401 -0.70(-1.44%)
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.