Skip to main content

AMC Networks Cl A (NQ: AMCX )

16.90 +0.65 (+4.00%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 16.55 16.61 15.74 16.25 446,657 -0.81(-4.75%)
May 28, 2024 16.53 17.30 16.36 17.06 486,895 +0.63(+3.83%)
May 24, 2024 16.69 16.69 16.08 16.43 651,652 -0.07(-0.42%)
May 23, 2024 17.90 17.96 16.30 16.50 949,262 -1.42(-7.92%)
May 22, 2024 16.32 18.03 16.15 17.92 1,066,330 +1.42(+8.61%)
May 21, 2024 16.08 16.82 15.98 16.50 1,015,659 +0.36(+2.23%)
May 20, 2024 15.66 16.33 15.45 16.14 1,101,861 +0.53(+3.40%)
May 17, 2024 15.89 15.95 14.98 15.61 993,755 -0.35(-2.19%)
May 16, 2024 15.09 16.10 14.83 15.96 854,663 +0.81(+5.35%)
May 15, 2024 16.00 16.00 14.37 15.15 1,494,903 -0.68(-4.30%)
May 14, 2024 15.62 16.29 15.15 15.83 1,262,996 +0.60(+3.94%)
May 13, 2024 13.57 15.62 13.46 15.23 1,595,992 +1.99(+15.03%)
May 10, 2024 11.66 13.27 11.66 13.24 1,187,211 -0.49(-3.57%)
May 09, 2024 13.29 13.74 13.19 13.73 956,817 +0.45(+3.39%)
May 08, 2024 12.51 13.29 12.41 13.28 721,616 +0.52(+4.08%)
May 07, 2024 12.50 12.80 12.44 12.76 535,697 +0.24(+1.92%)
May 06, 2024 12.00 12.55 11.96 12.52 460,531 +0.67(+5.65%)
May 03, 2024 11.80 11.92 11.74 11.85 384,328 +0.31(+2.69%)
May 02, 2024 11.21 11.67 11.03 11.54 366,927 +0.49(+4.43%)
May 01, 2024 10.67 11.32 10.58 11.05 389,080 +0.43(+4.05%)
Apr 30, 2024 10.73 10.90 10.50 10.62 455,880 -0.31(-2.84%)
Apr 29, 2024 10.94 11.37 10.85 10.93 375,099 +0.10(+0.92%)
Apr 26, 2024 11.40 11.46 10.73 10.83 322,467 -0.50(-4.41%)
Apr 25, 2024 11.41 11.42 11.22 11.33 552,491 -0.17(-1.48%)
Apr 24, 2024 11.47 11.66 11.33 11.50 316,798 -0.07(-0.61%)
Apr 23, 2024 10.88 11.69 10.88 11.57 530,137 +0.62(+5.66%)
Apr 22, 2024 10.87 11.08 10.82 10.95 332,643 +0.03(+0.27%)
Apr 19, 2024 10.54 10.99 10.54 10.92 305,953 +0.32(+3.02%)
Apr 18, 2024 10.31 11.25 10.16 10.60 628,220 +0.35(+3.41%)
Apr 17, 2024 10.37 10.53 10.20 10.25 444,218 +0.23(+2.30%)
Apr 16, 2024 10.20 10.27 9.870 10.02 564,093 -0.23(-2.24%)
Apr 15, 2024 10.65 10.77 10.22 10.25 494,876 -0.33(-3.12%)
Apr 12, 2024 10.82 10.92 10.45 10.58 444,270 -0.38(-3.47%)
Apr 11, 2024 10.92 11.13 10.66 10.96 399,694 +0.11(+1.01%)
Apr 10, 2024 11.03 11.03 10.38 10.85 565,157 -0.48(-4.24%)
Apr 09, 2024 11.24 11.53 11.18 11.33 330,542 +0.07(+0.62%)
Apr 08, 2024 11.55 11.68 11.18 11.26 439,805 -0.24(-2.09%)
Apr 05, 2024 11.64 11.74 11.32 11.50 335,125 -0.21(-1.79%)
Apr 04, 2024 11.93 12.25 11.65 11.71 416,435 +0.00(+0.00%)
Apr 03, 2024 11.50 11.85 11.38 11.71 523,195 +0.15(+1.30%)
Apr 02, 2024 11.65 11.75 11.34 11.56 554,554 -0.28(-2.36%)
Apr 01, 2024 12.22 12.22 11.67 11.84 461,063 -0.29(-2.39%)
Mar 28, 2024 12.36 12.42 11.99 12.13 539,360 -0.16(-1.30%)
Mar 27, 2024 11.88 12.40 11.87 12.29 637,681 +0.38(+3.19%)
Mar 26, 2024 12.25 12.38 11.86 11.91 453,484 -0.31(-2.54%)
Mar 25, 2024 11.65 12.23 11.54 12.22 569,065 +0.59(+5.07%)
Mar 22, 2024 12.34 12.40 11.61 11.63 494,159 -0.74(-5.98%)
Mar 21, 2024 13.09 13.13 12.36 12.37 543,851 -0.77(-5.86%)
Mar 20, 2024 12.90 13.29 12.43 13.14 499,693 +0.09(+0.69%)
Mar 19, 2024 12.74 13.20 12.33 13.05 607,392 +0.15(+1.16%)
Mar 18, 2024 12.43 13.11 11.84 12.90 758,763 +0.67(+5.48%)
Mar 15, 2024 12.26 12.59 12.01 12.23 9,041,164 -0.06(-0.49%)
Mar 14, 2024 12.68 12.70 12.16 12.29 908,367 -0.38(-3.00%)
Mar 13, 2024 12.51 13.15 12.29 12.67 721,664 +0.08(+0.64%)
Mar 12, 2024 12.40 12.70 12.25 12.59 709,726 +0.31(+2.52%)
Mar 11, 2024 11.76 12.65 11.72 12.28 775,280 +0.43(+3.63%)
Mar 08, 2024 12.33 12.63 11.70 11.85 597,305 -0.20(-1.66%)
Mar 07, 2024 12.60 12.78 11.92 12.05 564,398 -0.40(-3.21%)
Mar 06, 2024 12.63 12.87 12.44 12.45 478,513 +0.09(+0.73%)
Mar 05, 2024 12.54 12.74 12.32 12.36 532,957 -0.31(-2.45%)
Mar 04, 2024 13.16 13.57 12.48 12.67 558,359 -0.48(-3.65%)
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.