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 (%)
May 31, 2022 39.11 39.80 38.10 39.26 518,366 -0.27(-0.68%)
May 27, 2022 39.18 39.76 38.42 39.53 390,169 +0.59(+1.52%)
May 26, 2022 38.92 39.70 38.03 38.94 786,058 -1.00(-2.50%)
May 25, 2022 38.42 40.10 38.42 39.94 215,677 +1.43(+3.71%)
May 24, 2022 39.50 39.50 37.58 38.51 287,074 -1.70(-4.23%)
May 23, 2022 41.14 41.42 39.46 40.21 440,889 -0.33(-0.81%)
May 20, 2022 42.19 42.67 39.74 40.54 414,026 -1.27(-3.04%)
May 19, 2022 40.43 42.67 39.27 41.81 666,530 +0.74(+1.80%)
May 18, 2022 39.99 41.90 39.32 41.07 1,005,991 +0.68(+1.68%)
May 17, 2022 36.50 40.56 36.50 40.39 602,382 +4.53(+12.63%)
May 16, 2022 35.09 36.87 34.78 35.86 482,500 +0.62(+1.76%)
May 13, 2022 34.38 35.93 33.97 35.24 297,752 +1.30(+3.83%)
May 12, 2022 31.73 34.00 31.55 33.94 597,375 +2.11(+6.63%)
May 11, 2022 32.53 33.30 31.63 31.83 385,169 -0.57(-1.76%)
May 10, 2022 32.00 33.44 31.41 32.40 503,572 +0.99(+3.15%)
May 09, 2022 31.96 32.70 31.10 31.41 532,752 -1.04(-3.20%)
May 06, 2022 32.02 32.88 31.69 32.45 658,238 -0.50(-1.52%)
May 05, 2022 33.28 34.39 32.08 32.95 811,425 -2.12(-6.05%)
May 04, 2022 33.46 35.54 33.05 35.07 430,440 +1.42(+4.22%)
May 03, 2022 33.30 34.07 32.17 33.65 260,159 +0.31(+0.93%)
May 02, 2022 32.72 33.60 32.46 33.34 313,315 +0.71(+2.18%)
Apr 29, 2022 33.17 33.84 32.47 32.63 272,920 -0.81(-2.42%)
Apr 28, 2022 32.82 33.77 32.05 33.44 286,769 +0.64(+1.95%)
Apr 27, 2022 33.86 34.12 32.61 32.80 510,350 -1.20(-3.53%)
Apr 26, 2022 35.27 35.37 33.99 34.00 379,525 -1.79(-5.00%)
Apr 25, 2022 35.21 35.95 34.45 35.79 372,317 +0.31(+0.87%)
Apr 22, 2022 36.41 37.04 35.18 35.48 375,868 -1.33(-3.61%)
Apr 21, 2022 38.52 38.78 36.32 36.81 299,403 -1.31(-3.44%)
Apr 20, 2022 39.82 40.01 36.82 38.12 346,704 -1.73(-4.34%)
Apr 19, 2022 38.05 39.90 38.05 39.85 329,213 +2.16(+5.73%)
Apr 18, 2022 37.64 38.64 37.27 37.69 286,055 -0.36(-0.95%)
Apr 14, 2022 39.06 39.28 37.87 38.05 147,759 -0.87(-2.24%)
Apr 13, 2022 38.66 39.47 38.40 38.92 285,193 +0.51(+1.33%)
Apr 12, 2022 38.67 39.46 38.05 38.41 296,553 +0.24(+0.63%)
Apr 11, 2022 37.59 39.44 37.35 38.17 300,896 +0.11(+0.29%)
Apr 08, 2022 37.66 38.41 37.29 38.06 283,319 +0.48(+1.28%)
Apr 07, 2022 38.68 38.70 36.74 37.58 528,889 -0.99(-2.57%)
Apr 06, 2022 38.97 39.11 37.92 38.57 299,056 -0.81(-2.06%)
Apr 05, 2022 41.99 42.09 39.13 39.38 374,487 -2.67(-6.35%)
Apr 04, 2022 41.28 42.21 40.01 42.05 367,569 +0.83(+2.01%)
Apr 01, 2022 40.82 42.49 40.18 41.22 296,344 +0.59(+1.45%)
Mar 31, 2022 42.60 42.60 40.53 40.63 329,960 -2.06(-4.83%)
Mar 30, 2022 42.06 43.28 42.06 42.69 398,784 -0.50(-1.16%)
Mar 29, 2022 42.07 43.74 41.44 43.19 510,918 +1.60(+3.85%)
Mar 28, 2022 42.66 42.71 40.90 41.59 494,481 -0.76(-1.79%)
Mar 25, 2022 41.51 42.48 41.25 42.35 416,049 +0.92(+2.22%)
Mar 24, 2022 40.62 41.53 40.23 41.43 280,284 +1.11(+2.75%)
Mar 23, 2022 39.57 41.55 39.49 40.32 365,900 +0.53(+1.33%)
Mar 22, 2022 39.30 40.06 38.54 39.79 493,102 +0.81(+2.08%)
Mar 21, 2022 40.54 40.86 38.57 38.98 433,691 -1.52(-3.75%)
Mar 18, 2022 40.01 40.65 39.49 40.50 510,875 +0.16(+0.40%)
Mar 17, 2022 39.42 40.55 38.95 40.34 284,715 +0.49(+1.23%)
Mar 16, 2022 39.16 40.24 38.45 39.85 516,610 +1.04(+2.68%)
Mar 15, 2022 41.27 42.36 37.01 38.81 858,830 -2.38(-5.78%)
Mar 14, 2022 38.67 41.27 38.01 41.19 460,586 +2.69(+6.99%)
Mar 11, 2022 40.00 40.15 38.45 38.50 665,811 -1.22(-3.07%)
Mar 10, 2022 38.24 39.89 37.15 39.72 694,127 +0.83(+2.13%)
Mar 09, 2022 39.60 40.25 38.83 38.89 499,849 +0.04(+0.10%)
Mar 08, 2022 40.13 41.00 38.82 38.85 894,167 -1.11(-2.78%)
Mar 07, 2022 41.85 42.81 39.80 39.96 985,347 -1.87(-4.47%)
Mar 04, 2022 42.09 42.98 41.26 41.83 325,157 -0.67(-1.58%)
Mar 03, 2022 43.63 44.05 40.99 42.50 346,948 -0.94(-2.16%)
Mar 02, 2022 41.23 43.82 41.17 43.44 449,264 +2.19(+5.31%)
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.