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 (%)
Sep 29, 2023 11.47 11.97 11.47 11.78 381,856 +0.48(+4.25%)
Sep 28, 2023 11.11 11.36 10.94 11.30 463,055 +0.19(+1.71%)
Sep 27, 2023 10.85 11.19 10.85 11.11 432,333 +0.34(+3.16%)
Sep 26, 2023 11.22 11.57 10.74 10.77 266,836 -0.62(-5.44%)
Sep 25, 2023 11.71 11.51 11.23 11.39 294,650 -0.48(-4.04%)
Sep 22, 2023 12.35 12.60 11.86 11.87 326,854 -0.42(-3.42%)
Sep 21, 2023 11.50 12.31 11.42 12.29 491,645 +0.75(+6.50%)
Sep 20, 2023 11.61 11.78 11.49 11.54 260,062 +0.00(+0.00%)
Sep 19, 2023 11.69 11.85 11.51 11.54 313,870 -0.17(-1.45%)
Sep 18, 2023 11.91 11.98 11.29 11.71 449,836 -0.17(-1.43%)
Sep 15, 2023 11.63 12.12 11.60 11.88 902,156 +0.25(+2.15%)
Sep 14, 2023 11.09 11.69 11.09 11.63 379,919 +0.72(+6.60%)
Sep 13, 2023 11.07 11.15 10.70 10.91 415,340 -0.14(-1.27%)
Sep 12, 2023 11.00 11.17 10.44 11.05 361,084 +0.15(+1.38%)
Sep 11, 2023 10.57 11.38 10.57 10.90 640,721 +0.38(+3.61%)
Sep 08, 2023 10.17 10.52 9.960 10.52 448,990 +0.43(+4.26%)
Sep 07, 2023 10.85 10.86 10.01 10.09 696,907 -0.89(-8.11%)
Sep 06, 2023 11.14 11.59 10.74 10.98 395,166 -0.14(-1.26%)
Sep 05, 2023 11.28 11.64 11.09 11.12 549,916 -0.24(-2.11%)
Sep 01, 2023 11.76 11.80 11.05 11.36 387,167 -0.28(-2.41%)
Aug 31, 2023 12.03 12.16 11.63 11.64 260,040 -0.33(-2.76%)
Aug 30, 2023 11.77 12.18 11.63 11.97 408,971 +0.24(+2.05%)
Aug 29, 2023 11.48 11.85 11.48 11.73 273,463 +0.26(+2.27%)
Aug 28, 2023 11.20 11.63 11.15 11.47 490,599 +0.33(+2.96%)
Aug 25, 2023 11.55 11.76 11.14 11.14 209,264 -0.36(-3.13%)
Aug 24, 2023 11.56 11.62 11.40 11.50 268,818 -0.16(-1.37%)
Aug 23, 2023 11.24 11.68 11.13 11.66 328,284 +0.43(+3.83%)
Aug 22, 2023 11.41 11.52 11.21 11.23 256,353 -0.16(-1.40%)
Aug 21, 2023 11.52 11.52 11.10 11.39 417,260 +0.02(+0.18%)
Aug 18, 2023 11.63 11.78 11.32 11.37 429,728 -0.63(-5.25%)
Aug 17, 2023 11.86 12.13 11.73 12.00 239,440 +0.16(+1.35%)
Aug 16, 2023 12.17 12.33 11.84 11.84 238,091 -0.35(-2.87%)
Aug 15, 2023 12.15 12.32 11.88 12.19 277,489 -0.07(-0.57%)
Aug 14, 2023 12.47 12.50 11.85 12.26 420,157 -0.29(-2.31%)
Aug 11, 2023 12.60 12.87 12.52 12.55 366,370 -0.03(-0.24%)
Aug 10, 2023 12.87 13.07 12.54 12.58 299,448 -0.29(-2.25%)
Aug 09, 2023 13.64 13.64 12.66 12.87 366,510 -0.75(-5.51%)
Aug 08, 2023 13.35 13.78 13.04 13.62 335,432 +0.04(+0.29%)
Aug 07, 2023 13.91 14.02 13.33 13.58 502,020 -0.34(-2.44%)
Aug 04, 2023 13.29 15.59 12.97 13.92 1,273,889 +1.64(+13.36%)
Aug 03, 2023 12.05 12.44 11.75 12.28 443,059 +0.18(+1.49%)
Aug 02, 2023 12.45 12.45 12.04 12.10 297,310 -0.48(-3.82%)
Aug 01, 2023 12.56 12.74 12.23 12.58 257,333 -0.04(-0.32%)
Jul 31, 2023 12.83 12.98 12.45 12.62 455,892 -0.61(-4.61%)
Jul 28, 2023 13.10 13.35 13.10 13.23 201,550 +0.29(+2.24%)
Jul 27, 2023 13.54 13.67 12.92 12.94 259,637 -0.43(-3.22%)
Jul 26, 2023 12.98 13.40 12.98 13.37 237,970 +0.48(+3.72%)
Jul 25, 2023 13.11 13.11 12.85 12.89 302,502 -0.22(-1.68%)
Jul 24, 2023 13.21 13.57 13.09 13.11 203,163 -0.17(-1.28%)
Jul 21, 2023 13.48 13.60 13.08 13.28 229,403 -0.12(-0.90%)
Jul 20, 2023 13.82 13.88 13.14 13.40 305,624 -0.51(-3.67%)
Jul 19, 2023 13.84 14.27 13.70 13.91 360,776 +0.28(+2.05%)
Jul 18, 2023 12.80 13.71 12.80 13.63 327,263 +0.80(+6.24%)
Jul 17, 2023 12.91 12.97 12.50 12.83 373,656 -0.09(-0.70%)
Jul 14, 2023 13.01 13.01 12.45 12.92 462,478 -0.20(-1.52%)
Jul 13, 2023 12.96 13.18 12.76 13.12 374,116 +0.20(+1.55%)
Jul 12, 2023 13.48 13.58 12.88 12.92 446,949 -0.18(-1.37%)
Jul 11, 2023 12.77 13.14 12.69 13.10 485,097 +0.36(+2.83%)
Jul 10, 2023 12.69 13.18 12.60 12.74 463,998 +0.01(+0.08%)
Jul 07, 2023 12.05 13.14 12.05 12.73 1,040,282 +0.70(+5.82%)
Jul 06, 2023 11.91 12.05 11.54 12.03 729,566 -0.08(-0.66%)
Jul 05, 2023 11.82 12.25 11.41 12.11 580,971 +0.16(+1.34%)
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.