Skip to main content

AMC Networks Cl A (NQ: AMCX )

12.13 -0.16 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 45.60 46.00 45.11 45.39 274,275 -0.07(-0.15%)
Feb 28, 2012 45.43 45.96 44.81 45.46 455,270 -0.01(-0.02%)
Feb 27, 2012 45.22 46.45 43.68 45.47 269,872 +0.19(+0.42%)
Feb 24, 2012 44.93 45.76 44.32 45.28 188,634 +0.35(+0.78%)
Feb 23, 2012 44.21 45.37 44.06 44.93 201,586 +0.81(+1.84%)
Feb 22, 2012 44.64 44.67 43.13 44.12 284,913 -0.33(-0.74%)
Feb 21, 2012 45.34 45.34 44.19 44.45 153,088 -0.86(-1.90%)
Feb 17, 2012 44.52 45.69 44.52 45.31 341,715 +1.05(+2.37%)
Feb 16, 2012 43.05 44.65 42.58 44.26 310,113 +1.33(+3.10%)
Feb 15, 2012 43.25 43.30 42.60 42.93 430,635 -0.08(-0.19%)
Feb 14, 2012 42.68 43.54 42.60 43.01 680,765 +0.37(+0.87%)
Feb 13, 2012 42.40 42.87 42.28 42.64 420,378 +0.45(+1.07%)
Feb 10, 2012 42.53 43.00 42.11 42.19 236,949 -0.71(-1.64%)
Feb 09, 2012 42.83 43.10 42.72 42.90 303,371 +0.05(+0.11%)
Feb 08, 2012 42.35 42.91 42.26 42.85 381,593 +0.47(+1.11%)
Feb 07, 2012 42.12 42.71 42.03 42.38 346,335 +0.24(+0.57%)
Feb 06, 2012 41.66 42.26 41.26 42.14 340,316 -0.12(-0.27%)
Feb 03, 2012 42.46 42.68 42.06 42.26 287,221 +0.25(+0.58%)
Feb 02, 2012 42.99 43.45 41.91 42.01 321,477 -0.94(-2.19%)
Feb 01, 2012 42.95 43.45 42.19 42.95 366,698 +0.19(+0.44%)
Jan 31, 2012 41.51 43.47 40.82 42.76 1,521,543 +1.14(+2.74%)
Jan 30, 2012 41.79 42.14 41.42 41.62 214,079 -0.59(-1.40%)
Jan 27, 2012 41.16 42.98 40.28 42.21 328,225 +0.39(+0.93%)
Jan 26, 2012 42.15 42.33 41.45 41.82 313,702 -0.07(-0.17%)
Jan 25, 2012 41.85 42.03 41.44 41.89 205,545 +0.10(+0.24%)
Jan 24, 2012 41.70 42.29 41.39 41.79 301,481 +0.09(+0.22%)
Jan 23, 2012 41.77 41.79 41.22 41.70 230,752 -0.12(-0.29%)
Jan 20, 2012 41.99 42.26 41.40 41.82 421,222 -0.20(-0.48%)
Jan 19, 2012 40.25 44.34 40.11 42.02 788,968 +1.82(+4.53%)
Jan 18, 2012 39.35 40.24 38.52 40.20 176,994 +0.87(+2.21%)
Jan 17, 2012 39.78 39.95 38.97 39.33 149,025 -0.35(-0.88%)
Jan 13, 2012 39.52 39.80 39.13 39.68 177,458 -0.07(-0.18%)
Jan 12, 2012 39.37 39.94 39.37 39.75 126,475 +0.51(+1.30%)
Jan 11, 2012 38.68 39.35 38.60 39.24 177,907 +0.49(+1.26%)
Jan 10, 2012 38.82 39.30 38.59 38.75 383,470 +0.18(+0.47%)
Jan 09, 2012 38.43 38.62 38.16 38.57 92,701 +0.27(+0.70%)
Jan 06, 2012 38.22 38.75 37.98 38.30 240,359 +0.05(+0.13%)
Jan 05, 2012 37.70 38.47 37.37 38.25 1,533,006 +0.55(+1.46%)
Jan 04, 2012 37.19 37.84 36.98 37.70 431,652 +0.12(+0.32%)
Dec 30, 2011 37.43 37.68 36.94 37.58 108,354 +0.32(+0.86%)
Dec 29, 2011 37.08 37.37 36.66 37.26 304,710 +0.02(+0.05%)
Dec 28, 2011 37.01 37.35 36.90 37.24 280,580 +0.15(+0.40%)
Dec 27, 2011 36.95 37.34 36.51 37.09 181,875 +0.05(+0.13%)
Dec 23, 2011 36.85 37.15 36.50 37.04 242,445 +0.23(+0.62%)
Dec 21, 2011 36.91 37.09 36.06 36.81 466,067 -0.32(-0.86%)
Dec 20, 2011 37.62 37.87 36.97 37.13 340,484 +0.13(+0.35%)
Dec 19, 2011 36.51 37.24 35.93 37.00 264,233 +0.51(+1.40%)
Dec 16, 2011 36.40 36.59 35.96 36.49 1,483,219 +0.27(+0.75%)
Dec 15, 2011 35.62 36.57 35.56 36.22 595,451 +1.22(+3.49%)
Dec 14, 2011 35.90 36.30 34.84 35.00 170,381 -0.91(-2.53%)
Dec 13, 2011 35.51 36.35 35.50 35.91 263,421 +0.45(+1.27%)
Dec 12, 2011 36.07 36.30 35.05 35.46 393,024 -0.79(-2.18%)
Dec 09, 2011 35.76 36.59 35.73 36.25 123,752 +0.55(+1.54%)
Dec 08, 2011 35.99 36.23 35.66 35.70 284,866 -0.36(-1.00%)
Dec 07, 2011 34.94 36.34 34.46 36.06 218,144 +1.05(+3.00%)
Dec 06, 2011 35.00 35.61 34.84 35.01 195,114 -0.14(-0.40%)
Dec 05, 2011 35.20 35.60 34.81 35.15 209,822 +0.49(+1.41%)
Dec 02, 2011 36.08 36.08 34.50 34.66 341,834 -1.15(-3.21%)
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.