Skip to main content

AMC Networks Cl A (NQ: AMCX )

13.23 -0.05 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 13.22 13.45 12.86 13.23 488,571 -0.05(-0.38%)
Feb 20, 2024 13.02 13.51 13.02 13.28 640,006 -0.04(-0.30%)
Feb 16, 2024 14.09 14.12 13.32 13.32 638,785 -0.98(-6.85%)
Feb 15, 2024 14.10 14.71 13.97 14.30 655,969 +0.36(+2.58%)
Feb 14, 2024 13.47 14.19 13.42 13.94 781,961 +0.54(+4.03%)
Feb 13, 2024 13.93 14.10 13.34 13.40 671,826 -1.31(-8.91%)
Feb 12, 2024 13.98 14.89 13.98 14.71 757,987 +0.30(+2.08%)
Feb 09, 2024 15.20 15.65 13.36 14.41 1,719,082 -2.63(-15.43%)
Feb 08, 2024 17.23 17.23 16.77 17.04 431,280 +0.04(+0.21%)
Feb 07, 2024 17.63 17.63 15.85 17.00 650,960 -0.62(-3.55%)
Feb 06, 2024 17.53 18.04 17.39 17.63 334,707 +0.05(+0.28%)
Feb 05, 2024 17.71 18.00 17.55 17.58 340,359 -0.52(-2.87%)
Feb 02, 2024 17.99 18.48 17.78 18.10 321,742 -0.24(-1.31%)
Feb 01, 2024 18.28 18.56 17.72 18.34 303,188 +0.25(+1.38%)
Jan 31, 2024 18.46 19.27 18.08 18.09 334,438 -0.28(-1.52%)
Jan 30, 2024 18.25 18.57 18.08 18.37 241,840 -0.03(-0.16%)
Jan 29, 2024 18.31 18.53 17.91 18.40 262,611 -0.04(-0.22%)
Jan 26, 2024 18.73 18.97 18.37 18.44 296,860 -0.25(-1.34%)
Jan 25, 2024 17.96 18.69 17.82 18.69 381,663 +1.23(+7.04%)
Jan 24, 2024 19.02 19.02 17.22 17.46 454,864 -1.21(-6.48%)
Jan 23, 2024 18.81 19.39 18.52 18.67 385,241 +0.03(+0.16%)
Jan 22, 2024 17.87 18.79 17.73 18.64 421,741 +0.97(+5.49%)
Jan 19, 2024 17.45 17.69 17.01 17.67 409,688 +0.35(+2.02%)
Jan 18, 2024 17.12 17.37 17.02 17.32 258,741 +0.24(+1.41%)
Jan 17, 2024 16.77 17.17 16.67 17.08 356,885 -0.05(-0.29%)
Jan 16, 2024 18.00 18.00 16.95 17.13 366,624 -1.12(-6.14%)
Jan 12, 2024 18.61 18.63 18.17 18.25 290,073 -0.04(-0.22%)
Jan 11, 2024 19.11 19.11 18.08 18.29 397,158 -1.03(-5.33%)
Jan 10, 2024 19.02 19.44 18.84 19.32 276,396 +0.30(+1.58%)
Jan 09, 2024 18.75 19.05 18.53 19.02 492,077 -0.14(-0.73%)
Jan 08, 2024 18.74 19.17 18.47 19.16 343,363 +0.39(+2.08%)
Jan 05, 2024 18.36 19.39 18.30 18.77 427,013 +0.29(+1.57%)
Jan 04, 2024 18.56 18.71 18.19 18.48 263,177 +0.07(+0.38%)
Jan 03, 2024 18.66 18.89 17.97 18.41 332,527 -0.78(-4.06%)
Jan 02, 2024 18.71 19.55 18.35 19.19 281,453 +0.40(+2.13%)
Dec 29, 2023 18.67 18.96 18.36 18.79 347,813 +0.02(+0.11%)
Dec 28, 2023 18.32 18.97 18.32 18.77 192,249 +0.26(+1.40%)
Dec 27, 2023 18.31 18.64 18.06 18.51 197,246 +0.18(+0.98%)
Dec 26, 2023 18.10 18.43 17.85 18.33 226,669 +0.05(+0.27%)
Dec 22, 2023 19.24 19.31 17.92 18.28 380,221 -0.97(-5.04%)
Dec 21, 2023 19.03 19.46 18.80 19.25 340,395 +0.48(+2.56%)
Dec 20, 2023 20.47 20.47 18.70 18.77 620,869 -1.85(-8.97%)
Dec 19, 2023 19.60 20.93 19.41 20.62 415,825 +1.25(+6.45%)
Dec 18, 2023 20.53 20.88 19.21 19.37 741,018 -1.16(-5.65%)
Dec 15, 2023 19.59 20.97 19.19 20.53 6,836,966 +0.97(+4.96%)
Dec 14, 2023 19.02 19.99 18.77 19.56 886,582 +1.22(+6.65%)
Dec 13, 2023 17.13 18.38 16.66 18.34 741,339 +1.22(+7.13%)
Dec 12, 2023 16.89 17.60 16.58 17.12 524,529 -0.63(-3.55%)
Dec 11, 2023 17.82 18.19 17.43 17.75 367,969 -0.17(-0.95%)
Dec 08, 2023 17.32 18.62 17.32 17.92 330,147 +0.53(+3.05%)
Dec 07, 2023 16.81 17.77 16.51 17.39 380,528 +0.62(+3.70%)
Dec 06, 2023 16.40 17.13 16.14 16.77 355,390 +0.52(+3.20%)
Dec 05, 2023 16.56 17.21 16.07 16.25 455,307 -0.49(-2.93%)
Dec 04, 2023 16.16 16.80 16.07 16.74 441,745 +0.58(+3.59%)
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.