Amc Networks Cl A (NQ: AMCX )

30.78 +2.06 (+7.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 51.70 51.70 51.70 0 +0.87(+1.71%)
Mar 28, 2018 50.63 51.80 50.29 50.83 610,624 +0.33(+0.65%)
Mar 27, 2018 50.40 51.30 50.25 50.50 469,633 +0.17(+0.34%)
Mar 26, 2018 49.75 50.48 49.46 50.33 472,782 +1.22(+2.48%)
Mar 23, 2018 49.66 50.38 49.08 49.11 614,238 -0.53(-1.07%)
Mar 22, 2018 49.55 50.27 49.55 49.64 706,259 -0.40(-0.80%)
Mar 21, 2018 49.26 50.50 49.26 50.04 474,677 +0.64(+1.30%)
Mar 20, 2018 49.74 50.03 49.12 49.40 529,506 -0.32(-0.64%)
Mar 19, 2018 50.25 50.53 49.47 49.72 686,499 -0.67(-1.33%)
Mar 16, 2018 50.84 51.85 50.33 50.39 825,064 -0.39(-0.77%)
Mar 15, 2018 51.19 51.81 50.73 50.78 467,275 -0.41(-0.80%)
Mar 14, 2018 51.41 51.41 50.61 51.19 571,906 -0.27(-0.52%)
Mar 13, 2018 52.68 52.93 51.16 51.46 340,519 -0.92(-1.76%)
Mar 12, 2018 52.76 53.04 51.95 52.38 651,008 -0.48(-0.91%)
Mar 09, 2018 52.38 52.95 51.62 52.86 370,678 +0.90(+1.73%)
Mar 08, 2018 52.35 52.54 51.27 51.96 631,455 -0.08(-0.15%)
Mar 07, 2018 51.07 52.04 687,364 -0.96(-1.81%)
Mar 06, 2018 53.34 53.69 51.78 53.00 562,251 -0.25(-0.47%)
Mar 05, 2018 52.94 54.64 52.94 53.25 635,436 -0.14(-0.26%)
Mar 02, 2018 50.44 53.59 50.35 53.39 780,529 +2.88(+5.70%)
Mar 01, 2018 51.82 52.94 48.83 50.51 1,735,950 -2.06(-3.92%)
Feb 28, 2018 53.00 53.96 52.35 52.57 1,665,332 -0.31(-0.59%)
Feb 27, 2018 53.44 53.96 52.68 52.88 874,135 -0.57(-1.07%)
Feb 26, 2018 52.05 53.48 51.56 53.45 655,059 +1.46(+2.81%)
Feb 23, 2018 51.60 52.16 51.21 51.99 370,234 +0.52(+1.01%)
Feb 22, 2018 52.30 52.80 51.19 51.47 489,798 -0.75(-1.44%)
Feb 21, 2018 53.70 54.01 52.19 52.22 447,811 -1.25(-2.34%)
Feb 20, 2018 52.75 53.71 52.75 53.47 361,623 +0.89(+1.69%)
Feb 16, 2018 52.58 52.58 52.58 0 -0.86(-1.61%)
Feb 15, 2018 52.83 53.50 52.14 53.44 383,859 +0.90(+1.71%)
Feb 14, 2018 51.36 52.59 51.36 52.54 478,260 +0.95(+1.84%)
Feb 13, 2018 50.81 51.69 50.43 51.59 385,930 +0.49(+0.96%)
Feb 12, 2018 51.24 51.69 50.93 51.10 751,926 +0.16(+0.31%)
Feb 09, 2018 51.00 51.29 48.05 50.94 1,136,523 +0.36(+0.71%)
Feb 08, 2018 51.06 51.67 50.53 50.58 864,783 -0.13(-0.26%)
Feb 07, 2018 51.24 52.29 50.24 50.71 2,166,726 -0.35(-0.69%)
Feb 06, 2018 48.23 51.33 48.00 51.06 892,187 +1.42(+2.86%)
Feb 05, 2018 51.10 51.45 48.91 49.64 961,922 -1.44(-2.82%)
Feb 02, 2018 52.21 52.28 50.93 51.08 602,875 -1.48(-2.82%)
Feb 01, 2018 51.45 52.82 51.40 52.56 494,262 +0.97(+1.88%)
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%)
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.