Skip to main content

AMC Networks Cl A (NQ: AMCX )

19.07 -0.62 (-3.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 19.30 19.58 18.92 19.07 354,380 -0.62(-3.15%)
Feb 02, 2023 19.65 20.22 19.55 19.69 417,879 +0.63(+3.31%)
Feb 01, 2023 18.41 19.61 18.11 19.06 611,944 +0.55(+2.97%)
Jan 31, 2023 17.64 18.53 17.62 18.51 334,761 +0.83(+4.69%)
Jan 30, 2023 18.12 18.13 17.43 17.68 374,292 -0.58(-3.18%)
Jan 27, 2023 17.61 18.37 17.61 18.26 311,743 +0.55(+3.11%)
Jan 26, 2023 17.72 17.94 17.46 17.71 492,995 +0.17(+0.97%)
Jan 25, 2023 17.45 17.73 17.34 17.54 300,331 +0.00(+0.00%)
Jan 24, 2023 17.49 17.77 17.38 17.54 242,278 -0.10(-0.57%)
Jan 23, 2023 17.14 17.86 17.14 17.64 272,989 +0.53(+3.10%)
Jan 20, 2023 17.22 17.39 16.96 17.11 243,117 +0.02(+0.12%)
Jan 19, 2023 17.08 17.32 16.88 17.09 222,936 -0.11(-0.64%)
Jan 18, 2023 17.61 17.97 17.19 17.20 276,566 -0.38(-2.16%)
Jan 17, 2023 17.61 17.69 17.21 17.58 212,620 +0.00(+0.00%)
Jan 13, 2023 17.68 17.68 17.33 17.58 388,216 -0.29(-1.62%)
Jan 12, 2023 17.88 18.20 17.74 17.87 337,702 +0.21(+1.19%)
Jan 11, 2023 17.76 17.96 17.40 17.66 292,770 +0.00(+0.00%)
Jan 10, 2023 17.27 17.71 17.22 17.66 278,477 +0.32(+1.85%)
Jan 09, 2023 17.17 17.71 17.03 17.34 350,156 +0.33(+1.94%)
Jan 06, 2023 17.12 17.26 16.80 17.01 304,663 +0.04(+0.24%)
Jan 05, 2023 16.65 17.04 16.39 16.97 327,995 +0.19(+1.13%)
Jan 04, 2023 16.20 16.99 16.08 16.78 602,391 +0.88(+5.53%)
Jan 03, 2023 15.93 16.29 15.64 15.90 597,919 +0.23(+1.47%)
Dec 30, 2022 15.21 15.69 15.10 15.67 444,408 +0.23(+1.49%)
Dec 29, 2022 14.64 15.65 14.64 15.44 524,790 +0.96(+6.63%)
Dec 28, 2022 15.48 15.64 14.45 14.48 481,670 -1.07(-6.88%)
Dec 27, 2022 15.51 15.71 14.95 15.55 358,701 +0.00(+0.00%)
Dec 23, 2022 15.56 15.77 15.38 15.55 408,880 -0.09(-0.58%)
Dec 22, 2022 15.02 15.67 14.59 15.64 610,078 +0.38(+2.49%)
Dec 21, 2022 15.66 15.99 15.19 15.26 458,404 -0.38(-2.43%)
Dec 20, 2022 15.55 16.01 15.37 15.64 623,305 -0.03(-0.19%)
Dec 19, 2022 16.68 16.68 15.51 15.67 716,474 -1.11(-6.62%)
Dec 16, 2022 16.76 17.07 16.45 16.78 1,057,439 -0.26(-1.53%)
Dec 15, 2022 17.91 17.98 16.96 17.04 442,412 -1.29(-7.04%)
Dec 14, 2022 18.33 18.76 18.09 18.33 493,672 -0.21(-1.13%)
Dec 13, 2022 19.51 20.00 18.44 18.54 489,474 -0.16(-0.86%)
Dec 12, 2022 17.88 18.95 17.88 18.70 512,008 +0.83(+4.64%)
Dec 09, 2022 17.45 17.95 17.32 17.87 324,942 +0.15(+0.85%)
Dec 08, 2022 17.45 18.07 17.24 17.72 323,588 +0.31(+1.78%)
Dec 07, 2022 17.86 18.02 17.18 17.41 502,702 -0.51(-2.85%)
Dec 06, 2022 18.77 18.84 17.73 17.92 737,903 -0.84(-4.48%)
Dec 05, 2022 19.07 19.08 18.70 18.76 438,997 -0.47(-2.44%)
Dec 02, 2022 19.49 19.61 19.05 19.23 407,347 -0.61(-3.07%)
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.