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 (%)
Feb 26, 2021 57.00 70.71 56.50 65.59 3,359,200 +12.52(+23.59%)
Feb 25, 2021 55.31 55.99 52.23 53.07 935,338 -1.24(-2.28%)
Feb 24, 2021 52.40 54.85 52.15 54.31 528,278 +2.39(+4.60%)
Feb 23, 2021 52.87 53.10 49.57 51.92 578,075 -1.93(-3.58%)
Feb 22, 2021 50.99 55.74 50.73 53.85 1,075,263 +3.58(+7.12%)
Feb 19, 2021 50.63 51.53 49.76 50.27 405,500 -0.21(-0.42%)
Feb 18, 2021 50.76 52.51 50.10 50.48 476,882 -0.68(-1.33%)
Feb 17, 2021 49.84 51.42 48.49 51.16 674,031 +1.30(+2.61%)
Feb 16, 2021 49.60 51.51 48.93 49.86 610,938 +0.31(+0.63%)
Feb 12, 2021 47.05 49.97 46.05 49.55 862,900 +2.37(+5.02%)
Feb 11, 2021 47.68 47.68 45.16 47.18 660,004 -0.26(-0.55%)
Feb 10, 2021 46.99 47.76 45.00 47.44 596,948 +0.99(+2.13%)
Feb 09, 2021 46.69 46.89 45.24 46.45 644,250 -0.77(-1.63%)
Feb 08, 2021 45.86 47.77 45.86 47.22 382,590 +0.35(+0.75%)
Feb 05, 2021 45.15 47.43 44.54 46.87 788,000 +2.06(+4.60%)
Feb 04, 2021 46.75 46.80 44.14 44.81 785,286 -2.19(-4.66%)
Feb 03, 2021 46.11 47.56 45.15 47.00 1,005,000 +1.21(+2.64%)
Feb 02, 2021 50.31 51.00 45.24 45.79 2,145,154 -5.88(-11.38%)
Feb 01, 2021 49.34 52.25 46.55 51.67 1,631,574 +2.25(+4.55%)
Jan 29, 2021 48.94 53.19 48.08 49.42 2,068,400 +1.68(+3.52%)
Jan 28, 2021 52.86 55.32 46.80 47.74 6,239,796 -0.53(-1.10%)
Jan 27, 2021 64.84 73.00 46.55 48.27 8,066,048 -11.56(-19.32%)
Jan 26, 2021 55.18 61.00 54.02 59.83 3,257,055 +5.42(+9.96%)
Jan 25, 2021 50.88 58.33 50.32 54.41 7,073,828 +5.03(+10.19%)
Jan 22, 2021 42.50 50.33 41.77 49.38 1,914,900 +6.29(+14.60%)
Jan 21, 2021 43.06 43.93 42.00 43.09 703,769 +0.09(+0.21%)
Jan 20, 2021 44.09 44.62 42.72 43.00 745,673 -0.69(-1.58%)
Jan 19, 2021 42.47 43.79 42.05 43.69 789,258 +1.64(+3.90%)
Jan 15, 2021 41.96 42.87 41.01 42.05 480,800 -0.90(-2.10%)
Jan 14, 2021 41.86 43.70 41.14 42.95 1,839,766 +1.46(+3.52%)
Jan 13, 2021 40.61 42.15 40.21 41.49 1,305,388 +0.38(+0.92%)
Jan 12, 2021 40.13 41.91 40.00 41.11 800,800 +1.12(+2.80%)
Jan 11, 2021 38.89 40.74 38.03 39.99 871,683 +0.81(+2.07%)
Jan 08, 2021 38.91 39.34 37.86 39.18 469,400 +0.53(+1.37%)
Jan 07, 2021 38.50 38.92 37.61 38.65 712,305 +0.66(+1.74%)
Jan 06, 2021 36.75 38.68 36.59 37.99 987,848 +1.85(+5.12%)
Jan 05, 2021 35.63 36.42 35.00 36.14 472,745 +0.54(+1.52%)
Jan 04, 2021 35.83 36.36 34.58 35.60 731,904 -0.17(-0.48%)
Dec 31, 2020 35.77 35.77 35.77 582,390 +0.30(+0.85%)
Dec 30, 2020 35.28 35.71 34.88 35.47 582,390 +0.58(+1.66%)
Dec 29, 2020 33.99 34.93 33.72 34.89 707,042 +0.69(+2.02%)
Dec 28, 2020 33.10 35.10 32.73 34.20 3,000,617 +1.27(+3.86%)
Dec 24, 2020 33.62 33.76 32.81 32.93 309,200 -0.80(-2.39%)
Dec 23, 2020 31.90 33.90 31.89 33.73 918,296 +2.22(+7.06%)
Dec 22, 2020 31.99 31.99 30.47 31.51 526,116 -0.18(-0.57%)
Dec 21, 2020 32.07 32.07 30.91 31.69 590,343 -0.38(-1.18%)
Dec 18, 2020 32.47 32.47 31.50 32.07 2,167,300 -0.33(-1.02%)
Dec 17, 2020 31.94 32.55 31.16 32.40 590,894 +0.44(+1.38%)
Dec 16, 2020 32.89 32.95 31.95 31.96 673,685 -0.89(-2.71%)
Dec 15, 2020 32.70 33.14 31.87 32.85 438,087 +0.54(+1.67%)
Dec 14, 2020 32.89 33.10 31.65 32.31 472,529 +0.13(+0.40%)
Dec 11, 2020 32.66 33.33 32.00 32.18 838,300 -0.55(-1.68%)
Dec 10, 2020 31.74 32.92 31.59 32.73 549,296 +0.34(+1.05%)
Dec 09, 2020 31.37 32.81 31.21 32.39 744,328 +1.32(+4.25%)
Dec 08, 2020 31.27 32.14 30.89 31.07 591,342 -1.04(-3.24%)
Dec 07, 2020 32.86 33.30 32.00 32.11 510,391 -0.92(-2.79%)
Dec 04, 2020 32.66 33.36 32.09 33.03 493,700 +0.63(+1.94%)
Dec 03, 2020 32.55 33.09 31.88 32.40 641,684 -0.02(-0.06%)
Dec 02, 2020 32.05 32.68 31.30 32.42 668,818 +0.06(+0.19%)
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.