Skip to main content

AMC Networks Cl A (NQ: AMCX )

12.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 12.32 12.43 11.84 11.95 450,764 -0.29(-2.37%)
Jun 29, 2023 11.60 12.31 11.60 12.24 599,573 +0.63(+5.43%)
Jun 28, 2023 11.55 11.65 11.13 11.61 385,157 +0.06(+0.52%)
Jun 27, 2023 11.28 11.70 10.97 11.55 536,188 +0.28(+2.48%)
Jun 26, 2023 10.66 11.42 10.57 11.27 419,778 +0.64(+6.02%)
Jun 23, 2023 10.50 10.69 10.30 10.63 694,285 -0.07(-0.65%)
Jun 22, 2023 10.71 10.81 10.39 10.70 441,084 -0.05(-0.47%)
Jun 21, 2023 10.65 10.90 10.42 10.75 675,526 +0.04(+0.37%)
Jun 20, 2023 11.44 11.48 10.53 10.71 1,048,696 -0.78(-6.79%)
Jun 16, 2023 11.83 11.86 11.28 11.49 904,703 -0.32(-2.71%)
Jun 15, 2023 11.81 11.92 11.42 11.81 490,677 -3.47(-22.71%)
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%)
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.