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 (%)
Apr 30, 2019 60.17 60.28 57.91 58.41 759,476 -1.92(-3.18%)
Apr 29, 2019 60.00 60.63 59.97 60.33 729,979 +0.56(+0.94%)
Apr 26, 2019 58.95 59.82 58.82 59.77 442,500 +1.11(+1.89%)
Apr 25, 2019 59.48 59.48 58.14 58.66 515,831 -0.67(-1.13%)
Apr 24, 2019 58.16 59.56 57.74 59.33 435,140 +0.68(+1.16%)
Apr 23, 2019 58.77 59.41 58.61 58.65 420,980 +0.04(+0.07%)
Apr 22, 2019 60.33 60.33 58.19 58.61 360,463 -1.88(-3.11%)
Apr 18, 2019 60.74 61.13 60.15 60.49 266,500 -0.24(-0.40%)
Apr 17, 2019 60.25 60.75 59.97 60.73 338,742 +0.65(+1.08%)
Apr 16, 2019 60.44 60.87 59.90 60.08 515,648 -0.19(-0.32%)
Apr 15, 2019 59.85 60.89 59.54 60.27 658,392 +0.22(+0.37%)
Apr 12, 2019 59.95 60.67 59.22 60.05 490,100 +0.41(+0.69%)
Apr 11, 2019 59.78 60.99 59.30 59.64 573,375 +0.03(+0.05%)
Apr 10, 2019 58.97 60.20 58.77 59.61 561,823 +0.65(+1.10%)
Apr 09, 2019 58.71 59.25 58.09 58.96 399,201 +0.18(+0.31%)
Apr 08, 2019 58.15 59.06 57.43 58.78 640,719 +0.53(+0.91%)
Apr 05, 2019 58.27 59.00 58.00 58.25 474,300 +0.32(+0.55%)
Apr 04, 2019 57.64 58.70 57.38 57.93 456,613 +0.46(+0.80%)
Apr 03, 2019 57.23 58.25 56.76 57.47 470,588 +0.52(+0.91%)
Apr 02, 2019 57.45 57.75 56.76 56.95 482,619 -0.38(-0.66%)
Apr 01, 2019 57.24 58.04 56.78 57.33 646,925 +0.57(+1.00%)
Mar 29, 2019 57.23 57.36 56.41 56.76 696,100 -0.15(-0.26%)
Mar 28, 2019 56.98 57.25 56.59 56.91 366,829 +0.00(+0.00%)
Mar 27, 2019 57.18 57.68 56.55 56.91 657,503 -0.09(-0.16%)
Mar 26, 2019 56.09 57.39 55.82 57.00 1,554,883 +1.03(+1.84%)
Mar 25, 2019 56.78 57.26 55.52 55.97 463,389 -0.35(-0.62%)
Mar 22, 2019 57.39 57.39 55.85 56.32 637,300 -1.15(-2.00%)
Mar 21, 2019 56.58 57.73 56.24 57.47 806,490 +0.74(+1.30%)
Mar 20, 2019 57.76 58.20 56.02 56.73 1,039,007 -1.06(-1.83%)
Mar 19, 2019 59.15 59.53 57.59 57.79 587,320 -1.27(-2.15%)
Mar 18, 2019 59.31 59.89 58.50 59.06 1,007,249 -0.43(-0.72%)
Mar 15, 2019 59.87 60.21 58.94 59.49 1,071,500 -0.26(-0.44%)
Mar 14, 2019 58.95 60.01 58.46 59.75 829,803 +0.77(+1.31%)
Mar 13, 2019 62.32 62.32 58.44 58.98 1,637,885 -2.96(-4.78%)
Mar 12, 2019 61.15 62.10 60.51 61.94 628,717 +0.69(+1.13%)
Mar 11, 2019 62.00 62.00 60.10 61.25 663,536 -1.14(-1.83%)
Mar 08, 2019 61.72 62.39 61.40 62.39 315,600 +0.35(+0.56%)
Mar 07, 2019 63.10 63.49 61.95 62.04 582,127 -1.06(-1.68%)
Mar 06, 2019 62.65 63.51 62.11 63.10 613,498 +0.26(+0.41%)
Mar 05, 2019 62.25 63.00 61.51 62.84 563,952 +0.46(+0.74%)
Mar 04, 2019 66.54 66.54 62.26 62.38 984,524 -4.01(-6.04%)
Mar 01, 2019 66.66 68.27 65.91 66.39 779,600 +0.68(+1.03%)
Feb 28, 2019 64.40 68.42 63.67 65.71 2,053,923 +2.13(+3.35%)
Feb 27, 2019 61.99 63.74 61.26 63.58 1,211,666 +1.13(+1.81%)
Feb 26, 2019 62.81 63.12 61.18 62.45 772,008 -0.78(-1.23%)
Feb 25, 2019 64.01 64.23 63.11 63.23 680,041 -0.53(-0.83%)
Feb 22, 2019 63.38 64.90 62.67 63.76 538,700 +0.02(+0.03%)
Feb 21, 2019 64.70 64.70 63.42 63.74 655,330 -0.77(-1.19%)
Feb 20, 2019 63.96 64.93 63.72 64.51 444,535 +0.40(+0.62%)
Feb 19, 2019 64.45 64.88 63.94 64.11 479,433 -0.35(-0.54%)
Feb 15, 2019 63.42 64.68 63.24 64.46 437,400 +1.42(+2.25%)
Feb 14, 2019 62.66 64.09 62.38 63.04 429,743 +0.29(+0.46%)
Feb 13, 2019 61.25 62.82 60.90 62.75 550,933 +1.59(+2.60%)
Feb 12, 2019 61.97 62.54 61.08 61.16 403,595 -0.48(-0.78%)
Feb 11, 2019 62.21 62.27 60.71 61.64 449,623 -0.51(-0.82%)
Feb 08, 2019 61.73 62.36 61.54 62.15 362,300 +0.00(+0.00%)
Feb 07, 2019 62.42 62.91 61.44 62.15 429,475 -0.66(-1.05%)
Feb 06, 2019 64.04 64.30 62.73 62.81 482,547 -1.09(-1.71%)
Feb 05, 2019 63.06 64.79 63.06 63.90 448,847 +0.90(+1.43%)
Feb 04, 2019 62.42 63.57 62.42 63.00 323,720 +0.58(+0.93%)
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.