Skip to main content

AMC Networks Cl A (NQ: AMCX )

12.22 -0.07 (-0.57%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 11.80 11.80 11.27 11.31 929,579 -0.47(-3.99%)
May 30, 2023 12.18 12.37 11.60 11.78 573,093 -0.32(-2.64%)
May 26, 2023 11.96 12.28 11.72 12.10 547,081 +0.14(+1.17%)
May 25, 2023 12.56 12.63 11.76 11.96 670,904 -0.69(-5.45%)
May 24, 2023 12.81 12.87 12.31 12.65 545,685 -0.25(-1.94%)
May 23, 2023 13.22 13.59 12.89 12.90 349,850 -0.32(-2.42%)
May 22, 2023 13.48 13.52 13.10 13.22 457,468 -0.16(-1.20%)
May 19, 2023 14.21 14.25 13.37 13.38 343,803 -0.61(-4.36%)
May 18, 2023 13.95 14.28 13.68 13.99 461,365 -0.03(-0.21%)
May 17, 2023 13.52 14.18 13.50 14.02 428,232 +0.64(+4.78%)
May 16, 2023 14.28 14.32 13.37 13.38 363,769 -0.94(-6.56%)
May 15, 2023 14.08 14.35 13.86 14.32 394,680 +0.32(+2.29%)
May 12, 2023 14.45 14.45 13.80 14.00 404,016 -0.29(-2.03%)
May 11, 2023 14.67 15.22 14.18 14.29 468,308 -0.58(-3.90%)
May 10, 2023 16.01 16.23 14.39 14.87 528,595 -1.24(-7.70%)
May 09, 2023 17.41 17.62 15.09 16.11 727,486 +0.83(+5.43%)
May 08, 2023 15.13 15.40 14.69 15.28 505,617 +0.22(+1.46%)
May 05, 2023 15.03 15.39 14.67 15.06 635,677 +0.40(+2.73%)
May 04, 2023 16.41 16.41 14.39 14.66 672,505 -2.07(-12.37%)
May 03, 2023 17.31 17.69 16.66 16.73 300,949 -0.57(-3.29%)
May 02, 2023 17.77 17.77 16.96 17.30 354,997 -0.67(-3.73%)
May 01, 2023 17.62 18.38 17.55 17.97 330,992 +0.28(+1.58%)
Apr 28, 2023 17.39 18.51 17.38 17.69 605,052 +0.32(+1.84%)
Apr 27, 2023 17.15 17.50 16.91 17.37 446,936 +0.41(+2.42%)
Apr 26, 2023 17.32 17.54 16.84 16.96 284,378 -0.44(-2.53%)
Apr 25, 2023 18.29 18.37 17.39 17.40 294,401 -1.12(-6.05%)
Apr 24, 2023 18.16 18.59 18.12 18.52 193,401 +0.16(+0.87%)
Apr 21, 2023 18.20 18.37 17.91 18.36 361,728 +0.16(+0.88%)
Apr 20, 2023 18.26 18.51 18.09 18.20 197,525 -0.33(-1.78%)
Apr 19, 2023 18.17 18.76 18.02 18.53 286,800 +0.16(+0.87%)
Apr 18, 2023 18.65 18.65 18.08 18.37 220,632 -0.06(-0.33%)
Apr 17, 2023 17.98 18.45 17.71 18.43 152,918 +0.55(+3.08%)
Apr 14, 2023 18.45 18.78 17.51 17.88 230,750 -0.53(-2.88%)
Apr 13, 2023 17.88 18.55 17.86 18.41 361,743 +0.64(+3.60%)
Apr 12, 2023 18.73 18.90 17.75 17.77 499,577 -0.77(-4.15%)
Apr 11, 2023 18.34 18.64 18.29 18.54 341,286 +0.32(+1.76%)
Apr 10, 2023 17.45 18.38 17.45 18.22 398,981 +0.63(+3.58%)
Apr 06, 2023 17.03 17.80 16.99 17.59 249,362 +0.59(+3.47%)
Apr 05, 2023 16.97 17.02 16.60 17.00 239,044 -0.13(-0.76%)
Apr 04, 2023 17.27 17.44 16.86 17.13 299,098 -0.08(-0.46%)
Apr 03, 2023 17.69 17.81 16.99 17.21 394,364 -0.37(-2.10%)
Mar 31, 2023 17.06 17.62 17.02 17.58 333,078 +0.63(+3.72%)
Mar 30, 2023 17.15 17.34 16.83 16.95 259,992 +0.01(+0.06%)
Mar 29, 2023 16.89 17.02 16.58 16.94 332,242 +0.31(+1.86%)
Mar 28, 2023 16.48 16.82 16.48 16.63 271,414 +0.15(+0.91%)
Mar 27, 2023 15.85 16.51 15.85 16.48 402,580 +0.84(+5.37%)
Mar 24, 2023 15.94 15.94 15.21 15.64 443,186 -0.55(-3.40%)
Mar 23, 2023 16.07 16.44 15.86 16.19 458,218 +0.23(+1.44%)
Mar 22, 2023 16.79 16.85 15.94 15.96 311,466 -0.67(-4.03%)
Mar 21, 2023 16.38 16.91 16.24 16.63 430,671 +0.70(+4.39%)
Mar 20, 2023 16.12 16.62 15.90 15.93 479,682 -0.07(-0.44%)
Mar 17, 2023 16.16 16.37 15.89 16.00 896,356 -0.39(-2.38%)
Mar 16, 2023 16.36 16.67 15.90 16.39 490,437 -0.35(-2.09%)
Mar 15, 2023 16.08 16.74 15.73 16.74 493,790 +0.15(+0.90%)
Mar 14, 2023 17.74 17.85 16.39 16.59 646,497 -0.26(-1.54%)
Mar 13, 2023 17.85 17.85 16.79 16.85 697,007 -1.45(-7.92%)
Mar 10, 2023 19.27 19.34 18.21 18.30 485,830 -1.16(-5.96%)
Mar 09, 2023 21.22 21.38 19.44 19.46 604,511 -1.79(-8.42%)
Mar 08, 2023 20.99 21.34 20.85 21.25 279,966 +0.25(+1.19%)
Mar 07, 2023 21.40 21.85 20.94 21.00 445,074 -0.34(-1.59%)
Mar 06, 2023 22.62 23.02 21.22 21.34 426,524 -1.33(-5.87%)
Mar 03, 2023 22.91 23.09 22.66 22.67 290,794 +0.02(+0.09%)
Mar 02, 2023 22.51 22.79 22.20 22.65 303,791 -0.24(-1.05%)
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.