Skip to main content

Amc Networks Cl A (NQ: AMCX )

19.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 27.12 27.20 26.71 26.79 333,744 -0.33(-1.22%)
Aug 30, 2022 27.35 27.75 26.75 27.12 1,516,394 -0.09(-0.33%)
Aug 29, 2022 27.25 27.99 26.88 27.21 339,201 -0.41(-1.48%)
Aug 26, 2022 28.38 28.80 27.62 27.62 397,747 -0.83(-2.92%)
Aug 25, 2022 27.46 28.79 27.46 28.45 341,809 +0.99(+3.61%)
Aug 24, 2022 26.73 27.70 26.38 27.46 427,240 +1.18(+4.49%)
Aug 23, 2022 26.28 26.73 25.99 26.28 272,362 +0.12(+0.46%)
Aug 22, 2022 27.71 27.71 25.92 26.16 369,545 -2.11(-7.46%)
Aug 19, 2022 28.22 28.60 28.00 28.27 254,695 -0.43(-1.50%)
Aug 18, 2022 28.86 28.86 28.11 28.70 248,541 -0.29(-1.00%)
Aug 17, 2022 30.65 30.65 28.93 28.99 266,031 -2.12(-6.81%)
Aug 16, 2022 30.85 31.38 30.16 31.11 261,014 +0.13(+0.42%)
Aug 15, 2022 30.16 31.25 29.72 30.98 307,163 +0.50(+1.64%)
Aug 12, 2022 30.92 30.92 29.85 30.48 349,440 +0.01(+0.03%)
Aug 11, 2022 30.38 31.70 30.38 30.47 444,273 +0.51(+1.70%)
Aug 10, 2022 29.98 30.73 29.56 29.96 268,543 +0.52(+1.77%)
Aug 09, 2022 30.23 30.37 29.15 29.44 362,088 -0.79(-2.61%)
Aug 08, 2022 28.91 30.71 28.91 30.23 466,111 +1.30(+4.49%)
Aug 05, 2022 29.68 30.25 27.79 28.93 551,927 -4.22(-12.73%)
Aug 04, 2022 32.42 33.35 32.42 33.15 233,034 +0.56(+1.72%)
Aug 03, 2022 32.09 32.83 31.22 32.59 269,173 +0.99(+3.13%)
Aug 02, 2022 31.09 32.16 30.96 31.60 182,700 +0.47(+1.51%)
Aug 01, 2022 30.27 31.18 29.83 31.13 276,286 +0.61(+2.00%)
Jul 29, 2022 31.91 31.91 30.47 30.52 307,737 -1.39(-4.36%)
Jul 28, 2022 31.84 32.18 30.88 31.91 151,839 +0.06(+0.19%)
Jul 27, 2022 31.30 32.13 31.25 31.85 171,039 +0.83(+2.68%)
Jul 26, 2022 31.71 31.99 30.88 31.02 189,935 -1.25(-3.87%)
Jul 25, 2022 32.35 32.82 31.00 32.27 159,177 -0.04(-0.12%)
Jul 22, 2022 32.54 33.01 31.97 32.31 184,412 -0.34(-1.04%)
Jul 21, 2022 31.98 32.84 31.72 32.65 179,350 +0.09(+0.28%)
Jul 20, 2022 31.26 32.79 31.25 32.56 187,664 +1.36(+4.36%)
Jul 19, 2022 30.55 31.58 30.53 31.20 289,641 +1.25(+4.17%)
Jul 18, 2022 29.85 30.62 29.64 29.95 239,003 +0.30(+1.01%)
Jul 15, 2022 29.42 29.73 28.54 29.65 160,553 +0.89(+3.09%)
Jul 14, 2022 29.00 29.05 28.23 28.76 163,222 -0.48(-1.64%)
Jul 13, 2022 28.91 29.44 28.44 29.24 171,111 +0.09(+0.31%)
Jul 12, 2022 28.26 29.57 28.26 29.15 216,443 +0.72(+2.53%)
Jul 11, 2022 29.03 29.16 28.04 28.43 296,525 -0.83(-2.84%)
Jul 08, 2022 29.71 30.34 29.17 29.26 183,602 -0.32(-1.08%)
Jul 07, 2022 29.07 29.90 29.07 29.58 212,364 +0.86(+2.99%)
Jul 06, 2022 29.34 29.56 28.23 28.72 248,980 -0.71(-2.41%)
Jul 05, 2022 28.76 29.49 28.16 29.43 446,177 -0.04(-0.14%)
Jul 01, 2022 29.12 29.82 28.95 29.47 251,478 +0.35(+1.20%)
Jun 30, 2022 28.64 29.46 28.18 29.12 202,403 +0.00(+0.00%)
Jun 29, 2022 30.08 30.08 28.81 29.12 449,931 -1.19(-3.93%)
Jun 28, 2022 30.98 31.49 30.18 30.31 274,660 -0.25(-0.82%)
Jun 27, 2022 31.11 31.18 30.13 30.56 286,180 -0.22(-0.71%)
Jun 24, 2022 28.79 30.89 28.61 30.78 951,497 +2.06(+7.17%)
Jun 23, 2022 28.65 28.82 28.16 28.72 297,674 -0.04(-0.14%)
Jun 22, 2022 27.87 28.92 27.79 28.76 242,581 +0.51(+1.81%)
Jun 21, 2022 28.87 29.25 28.14 28.25 331,804 +0.04(+0.14%)
Jun 17, 2022 28.26 29.31 27.36 28.21 624,605 +0.11(+0.39%)
Jun 16, 2022 29.60 29.60 27.89 28.10 451,306 -2.62(-8.53%)
Jun 15, 2022 30.65 31.54 30.26 30.72 351,307 +0.44(+1.45%)
Jun 14, 2022 30.66 30.82 29.73 30.28 302,488 -0.11(-0.36%)
Jun 13, 2022 31.65 31.97 30.00 30.39 851,178 -2.68(-8.10%)
Jun 10, 2022 33.68 34.26 32.87 33.07 312,414 -1.43(-4.14%)
Jun 09, 2022 35.45 35.59 34.49 34.50 258,845 -1.20(-3.36%)
Jun 08, 2022 36.41 36.78 35.32 35.70 296,733 -1.06(-2.88%)
Jun 07, 2022 35.81 36.76 35.63 36.76 357,696 +0.50(+1.38%)
Jun 06, 2022 36.82 36.82 35.55 36.26 335,731 -0.18(-0.49%)
Jun 03, 2022 37.66 37.91 36.27 36.44 218,668 -1.65(-4.33%)
Jun 02, 2022 38.69 38.79 37.69 38.09 308,872 -0.50(-1.30%)
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.