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 (%)
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%)
Mar 01, 2023 22.31 23.33 22.08 22.89 398,624 +0.53(+2.37%)
Feb 28, 2023 22.71 23.40 22.34 22.36 708,293 -0.41(-1.80%)
Feb 27, 2023 23.91 24.89 22.75 22.77 566,790 -0.90(-3.80%)
Feb 24, 2023 23.96 24.78 23.47 23.67 653,844 -0.94(-3.82%)
Feb 23, 2023 23.90 24.65 23.73 24.61 578,977 +0.76(+3.19%)
Feb 22, 2023 23.15 24.32 22.67 23.85 1,004,594 -0.08(-0.33%)
Feb 21, 2023 26.73 27.07 23.81 23.93 1,295,811 -3.20(-11.80%)
Feb 17, 2023 23.60 27.46 23.44 27.13 2,750,246 +6.63(+32.34%)
Feb 16, 2023 19.83 20.97 19.58 20.50 909,384 +0.22(+1.08%)
Feb 15, 2023 18.41 20.34 18.41 20.28 601,553 +1.88(+10.22%)
Feb 14, 2023 18.47 18.47 17.94 18.40 199,762 -0.13(-0.70%)
Feb 13, 2023 17.99 18.54 17.66 18.53 304,938 +0.58(+3.23%)
Feb 10, 2023 17.69 18.16 17.61 17.95 249,524 +0.15(+0.84%)
Feb 09, 2023 18.40 18.46 17.66 17.80 365,602 -0.24(-1.33%)
Feb 08, 2023 18.13 18.42 17.92 18.04 273,055 -0.14(-0.77%)
Feb 07, 2023 18.40 18.56 17.97 18.18 437,260 -0.25(-1.36%)
Feb 06, 2023 18.85 18.91 18.34 18.43 271,178 -0.64(-3.36%)
Feb 03, 2023 19.30 19.58 18.92 19.07 354,380 -0.62(-3.15%)
Feb 02, 2023 19.65 20.22 19.55 19.69 417,879 +0.63(+3.31%)
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.