AMC Networks Cl A (NQ: AMCX )

37.27 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 53.55 54.78 52.39 53.16 653,408 -0.60(-1.12%)
Mar 30, 2021 53.39 55.00 52.00 53.76 598,941 +1.26(+2.40%)
Mar 29, 2021 54.87 56.51 51.08 52.50 1,023,374 -1.51(-2.80%)
Mar 26, 2021 59.00 59.94 49.20 54.01 2,522,000 -6.86(-11.27%)
Mar 25, 2021 59.94 61.64 58.33 60.87 495,630 +0.36(+0.59%)
Mar 24, 2021 65.31 65.89 60.37 60.51 680,765 -4.23(-6.53%)
Mar 23, 2021 67.63 67.90 64.39 64.74 531,070 -4.45(-6.43%)
Mar 22, 2021 69.69 69.90 67.30 69.19 498,244 -0.08(-0.12%)
Mar 19, 2021 69.53 71.94 68.98 69.27 886,100 -0.74(-1.06%)
Mar 18, 2021 71.56 73.05 69.69 70.01 538,421 -2.56(-3.53%)
Mar 17, 2021 75.13 75.13 70.32 72.57 771,650 -3.74(-4.90%)
Mar 16, 2021 76.13 79.41 75.22 76.31 473,954 +0.14(+0.18%)
Mar 15, 2021 78.00 83.63 76.00 76.17 930,286 -2.46(-3.13%)
Mar 12, 2021 73.84 78.99 72.16 78.63 991,000 +5.03(+6.83%)
Mar 11, 2021 71.00 73.87 70.29 73.60 806,438 +2.27(+3.18%)
Mar 10, 2021 68.10 72.38 66.78 71.33 841,116 +0.05(+0.07%)
Mar 09, 2021 74.06 74.99 69.13 71.28 794,238 -3.09(-4.15%)
Mar 08, 2021 69.64 75.15 64.98 74.37 1,287,804 +5.30(+7.67%)
Mar 05, 2021 67.39 69.75 66.17 69.07 775,800 +0.92(+1.35%)
Mar 04, 2021 69.07 71.99 66.17 68.15 1,255,608 -0.59(-0.86%)
Mar 03, 2021 69.13 74.05 68.34 68.74 1,099,823 +1.60(+2.38%)
Mar 02, 2021 69.29 72.41 66.77 67.14 1,434,106 -3.99(-5.61%)
Mar 01, 2021 65.30 72.95 63.77 71.13 1,506,059 +5.54(+8.45%)
Feb 26, 2021 57.00 70.71 56.50 65.59 3,359,200 +12.52(+23.59%)
Feb 25, 2021 55.31 55.99 52.23 53.07 935,338 -1.24(-2.28%)
Feb 24, 2021 52.40 54.85 52.15 54.31 528,278 +2.39(+4.60%)
Feb 23, 2021 52.87 53.10 49.57 51.92 578,075 -1.93(-3.58%)
Feb 22, 2021 50.99 55.74 50.73 53.85 1,075,263 +3.58(+7.12%)
Feb 19, 2021 50.63 51.53 49.76 50.27 405,500 -0.21(-0.42%)
Feb 18, 2021 50.76 52.51 50.10 50.48 476,882 -0.68(-1.33%)
Feb 17, 2021 49.84 51.42 48.49 51.16 674,031 +1.30(+2.61%)
Feb 16, 2021 49.60 51.51 48.93 49.86 610,938 +0.31(+0.63%)
Feb 12, 2021 47.05 49.97 46.05 49.55 862,900 +2.37(+5.02%)
Feb 11, 2021 47.68 47.68 45.16 47.18 660,004 -0.26(-0.55%)
Feb 10, 2021 46.99 47.76 45.00 47.44 596,948 +0.99(+2.13%)
Feb 09, 2021 46.69 46.89 45.24 46.45 644,250 -0.77(-1.63%)
Feb 08, 2021 45.86 47.77 45.86 47.22 382,590 +0.35(+0.75%)
Feb 05, 2021 45.15 47.43 44.54 46.87 788,000 +2.06(+4.60%)
Feb 04, 2021 46.75 46.80 44.14 44.81 785,286 -2.19(-4.66%)
Feb 03, 2021 46.11 47.56 45.15 47.00 1,005,000 +1.21(+2.64%)
Feb 02, 2021 50.31 51.00 45.24 45.79 2,145,154 -5.88(-11.38%)
Feb 01, 2021 49.34 52.25 46.55 51.67 1,631,574 +2.25(+4.55%)
Jan 29, 2021 48.94 53.19 48.08 49.42 2,068,400 +1.68(+3.52%)
Jan 28, 2021 52.86 55.32 46.80 47.74 6,239,796 -0.53(-1.10%)
Jan 27, 2021 64.84 73.00 46.55 48.27 8,066,048 -11.56(-19.32%)
Jan 26, 2021 55.18 61.00 54.02 59.83 3,257,055 +5.42(+9.96%)
Jan 25, 2021 50.88 58.33 50.32 54.41 7,073,828 +5.03(+10.19%)
Jan 22, 2021 42.50 50.33 41.77 49.38 1,914,900 +6.29(+14.60%)
Jan 21, 2021 43.06 43.93 42.00 43.09 703,769 +0.09(+0.21%)
Jan 20, 2021 44.09 44.62 42.72 43.00 745,673 -0.69(-1.58%)
Jan 19, 2021 42.47 43.79 42.05 43.69 789,258 +1.64(+3.90%)
Jan 15, 2021 41.96 42.87 41.01 42.05 480,800 -0.90(-2.10%)
Jan 14, 2021 41.86 43.70 41.14 42.95 1,839,766 +1.46(+3.52%)
Jan 13, 2021 40.61 42.15 40.21 41.49 1,305,388 +0.38(+0.92%)
Jan 12, 2021 40.13 41.91 40.00 41.11 800,800 +1.12(+2.80%)
Jan 11, 2021 38.89 40.74 38.03 39.99 871,683 +0.81(+2.07%)
Jan 08, 2021 38.91 39.34 37.86 39.18 469,400 +0.53(+1.37%)
Jan 07, 2021 38.50 38.92 37.61 38.65 712,305 +0.66(+1.74%)
Jan 06, 2021 36.75 38.68 36.59 37.99 987,848 +1.85(+5.12%)
Jan 05, 2021 35.63 36.42 35.00 36.14 472,745 +0.54(+1.52%)
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.