Skip to main content

Amc Networks Cl A (NQ: AMCX )

20.91 -0.11 (-0.52%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 49.38 49.94 48.59 48.64 351,630 -0.52(-1.06%)
Sep 30, 2019 48.35 49.19 48.35 49.16 407,161 +1.02(+2.13%)
Sep 27, 2019 47.69 48.26 47.64 48.13 301,600 +0.73(+1.55%)
Sep 26, 2019 47.98 48.00 46.95 47.40 288,174 -0.64(-1.33%)
Sep 25, 2019 47.47 48.72 47.33 48.04 416,882 +0.64(+1.35%)
Sep 24, 2019 49.19 49.19 47.00 47.40 506,805 -1.81(-3.68%)
Sep 23, 2019 49.23 49.50 48.58 49.21 295,999 -0.06(-0.12%)
Sep 20, 2019 49.13 49.79 48.57 49.27 988,300 +0.19(+0.39%)
Sep 19, 2019 51.07 51.10 49.00 49.08 721,983 -1.84(-3.61%)
Sep 18, 2019 50.42 51.01 50.10 50.92 437,646 +0.36(+0.71%)
Sep 17, 2019 51.08 51.08 50.24 50.56 459,374 -0.75(-1.46%)
Sep 16, 2019 50.47 51.31 50.03 51.31 291,464 +0.46(+0.90%)
Sep 13, 2019 50.59 51.26 50.44 50.85 424,900 +0.24(+0.47%)
Sep 12, 2019 52.35 52.35 50.46 50.61 445,017 -1.84(-3.51%)
Sep 11, 2019 51.50 52.46 50.32 52.45 631,007 +1.40(+2.74%)
Sep 10, 2019 49.13 51.22 49.13 51.05 826,166 +1.89(+3.84%)
Sep 09, 2019 49.02 49.42 48.75 49.16 296,781 +0.44(+0.90%)
Sep 06, 2019 48.93 49.34 48.56 48.72 363,000 -0.22(-0.45%)
Sep 05, 2019 47.64 49.00 47.34 48.94 375,533 +1.71(+3.62%)
Sep 04, 2019 47.25 47.32 46.70 47.23 373,740 +0.40(+0.85%)
Sep 03, 2019 48.05 48.21 46.31 46.83 659,622 -1.67(-3.44%)
Aug 30, 2019 48.81 49.03 48.31 48.50 419,600 -0.14(-0.29%)
Aug 29, 2019 48.09 49.20 48.09 48.64 266,980 +0.74(+1.54%)
Aug 28, 2019 48.06 48.56 47.68 47.90 338,097 -0.30(-0.62%)
Aug 27, 2019 49.39 49.39 48.17 48.20 343,653 -0.91(-1.85%)
Aug 26, 2019 49.76 50.24 49.05 49.11 390,634 +0.02(+0.04%)
Aug 23, 2019 49.77 50.47 48.90 49.09 497,700 -1.14(-2.27%)
Aug 22, 2019 49.93 50.58 49.92 50.23 338,453 +0.57(+1.15%)
Aug 21, 2019 49.91 49.91 48.86 49.66 371,861 +0.17(+0.34%)
Aug 20, 2019 50.25 50.36 48.96 49.49 622,261 -0.94(-1.86%)
Aug 19, 2019 50.57 51.06 50.38 50.43 351,230 +0.27(+0.54%)
Aug 16, 2019 49.77 50.75 49.55 50.16 465,100 +0.58(+1.17%)
Aug 15, 2019 49.75 49.80 48.83 49.58 740,524 -0.14(-0.28%)
Aug 14, 2019 50.43 50.43 49.32 49.72 896,475 -1.45(-2.83%)
Aug 13, 2019 50.77 52.10 50.58 51.17 409,899 +0.29(+0.57%)
Aug 12, 2019 52.27 52.65 50.74 50.88 357,668 -1.53(-2.92%)
Aug 09, 2019 53.27 53.28 52.28 52.41 398,500 -1.06(-1.98%)
Aug 08, 2019 52.52 53.53 52.52 53.47 442,804 +1.25(+2.39%)
Aug 07, 2019 51.49 52.38 51.17 52.22 480,096 -0.03(-0.06%)
Aug 06, 2019 52.78 52.97 52.10 52.25 576,386 -0.18(-0.34%)
Aug 05, 2019 52.45 52.62 51.60 52.43 436,576 -0.75(-1.41%)
Aug 02, 2019 53.37 53.46 52.02 53.18 494,400 -0.28(-0.52%)
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.