Skip to main content

Amc Networks Cl A (NQ: AMCX )

19.23 -0.61 (-3.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 22.51 23.04 21.86 22.51 355,660 -0.15(-0.66%)
Oct 28, 2022 22.00 22.78 21.88 22.66 320,528 +0.63(+2.86%)
Oct 27, 2022 22.04 22.45 21.88 22.03 476,653 +0.03(+0.14%)
Oct 26, 2022 22.58 22.82 21.98 22.00 384,987 -0.46(-2.05%)
Oct 25, 2022 21.77 22.77 21.77 22.46 282,683 +0.45(+2.04%)
Oct 24, 2022 22.35 22.53 21.96 22.01 307,409 -0.20(-0.90%)
Oct 21, 2022 22.12 22.65 21.94 22.21 233,406 +0.16(+0.73%)
Oct 20, 2022 21.94 22.31 21.62 22.05 392,979 -0.02(-0.09%)
Oct 19, 2022 22.50 22.82 21.95 22.07 341,747 -0.34(-1.52%)
Oct 18, 2022 22.98 23.24 22.27 22.41 500,479 -0.11(-0.49%)
Oct 17, 2022 22.27 23.00 22.27 22.52 412,672 +0.59(+2.69%)
Oct 14, 2022 22.49 22.51 21.81 21.93 219,319 -0.32(-1.44%)
Oct 13, 2022 21.13 22.29 20.82 22.25 338,401 +0.79(+3.68%)
Oct 12, 2022 21.14 21.64 20.77 21.46 442,778 +0.21(+0.99%)
Oct 11, 2022 21.28 21.63 20.82 21.25 781,206 -0.26(-1.21%)
Oct 10, 2022 21.18 21.73 20.87 21.51 275,717 +0.39(+1.85%)
Oct 07, 2022 21.20 21.41 20.72 21.12 475,532 -0.39(-1.81%)
Oct 06, 2022 21.49 21.85 21.14 21.51 444,280 -0.04(-0.19%)
Oct 05, 2022 21.59 21.82 21.05 21.55 503,501 -0.42(-1.91%)
Oct 04, 2022 21.16 21.99 21.14 21.97 440,812 +0.79(+3.73%)
Oct 03, 2022 21.01 21.35 20.57 21.18 388,258 +0.88(+4.33%)
Sep 30, 2022 20.73 21.16 20.29 20.30 503,496 -0.38(-1.84%)
Sep 29, 2022 20.82 20.82 20.16 20.68 355,935 -0.69(-3.23%)
Sep 28, 2022 20.43 21.62 20.45 21.37 422,758 +1.12(+5.53%)
Sep 27, 2022 20.59 21.06 19.91 20.25 376,761 -0.23(-1.12%)
Sep 26, 2022 21.26 21.50 20.44 20.48 319,460 -0.90(-4.21%)
Sep 23, 2022 21.01 21.41 20.71 21.38 391,932 -0.05(-0.23%)
Sep 22, 2022 21.98 21.98 21.30 21.43 277,946 -0.55(-2.50%)
Sep 21, 2022 23.24 23.46 21.98 21.98 529,541 -1.28(-5.50%)
Sep 20, 2022 23.59 23.63 23.17 23.26 188,902 -0.54(-2.27%)
Sep 19, 2022 23.26 24.02 23.26 23.80 248,338 +0.34(+1.45%)
Sep 16, 2022 23.36 23.62 22.91 23.46 980,893 -0.08(-0.34%)
Sep 15, 2022 23.35 24.04 23.06 23.54 309,927 +0.04(+0.17%)
Sep 14, 2022 23.75 24.02 22.70 23.50 306,817 -0.27(-1.14%)
Sep 13, 2022 24.33 24.81 23.71 23.77 427,482 -1.71(-6.71%)
Sep 12, 2022 25.66 26.04 25.22 25.48 267,331 +0.18(+0.71%)
Sep 09, 2022 24.02 25.36 24.02 25.30 249,912 +1.38(+5.77%)
Sep 08, 2022 23.95 24.30 23.50 23.92 260,624 -0.15(-0.62%)
Sep 07, 2022 24.20 24.32 23.79 24.07 406,955 -0.26(-1.07%)
Sep 06, 2022 25.45 25.63 24.28 24.33 444,762 -0.99(-3.91%)
Sep 02, 2022 26.53 26.53 25.28 25.32 372,415 -0.67(-2.58%)
Sep 01, 2022 26.31 26.81 25.96 25.99 521,532 -0.80(-2.99%)
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%)
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.