Skip to main content

AMC Networks Cl A (NQ: AMCX )

12.19 -0.10 (-0.81%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 66.69 67.45 66.00 66.80 294,037 +0.07(+0.10%)
Jun 29, 2021 66.73 67.87 66.23 66.73 223,140 +0.00(+0.00%)
Jun 28, 2021 64.89 66.98 64.54 66.73 325,274 +1.58(+2.43%)
Jun 25, 2021 65.28 66.22 64.51 65.15 612,473 +0.19(+0.29%)
Jun 24, 2021 64.42 65.41 63.77 64.96 228,280 +0.65(+1.01%)
Jun 23, 2021 62.69 65.23 62.63 64.31 335,409 +1.53(+2.44%)
Jun 22, 2021 61.42 63.37 59.97 62.78 398,786 +1.52(+2.48%)
Jun 21, 2021 62.14 62.89 60.70 61.26 371,188 -0.18(-0.29%)
Jun 18, 2021 60.15 61.91 59.54 61.44 706,555 -0.18(-0.29%)
Jun 17, 2021 63.99 64.80 60.51 61.62 479,632 -2.81(-4.36%)
Jun 16, 2021 63.29 64.79 62.59 64.43 363,551 +1.08(+1.70%)
Jun 15, 2021 65.12 65.96 62.45 63.35 448,120 -1.75(-2.69%)
Jun 14, 2021 64.71 65.88 63.99 65.10 426,890 +0.13(+0.20%)
Jun 11, 2021 63.70 65.06 62.88 64.97 311,630 +1.92(+3.05%)
Jun 10, 2021 66.24 66.96 62.87 63.05 457,603 -3.11(-4.70%)
Jun 09, 2021 71.02 72.80 66.02 66.16 844,760 -5.27(-7.38%)
Jun 08, 2021 68.70 72.10 68.68 71.43 988,612 +1.43(+2.04%)
Jun 07, 2021 68.17 70.05 65.34 70.00 1,339,386 +3.20(+4.79%)
Jun 04, 2021 56.62 67.40 56.62 66.80 3,026,570 +10.03(+17.67%)
Jun 03, 2021 55.09 56.97 54.41 56.77 981,440 +1.45(+2.62%)
Jun 02, 2021 54.73 55.37 53.90 55.32 724,569 +1.07(+1.97%)
Jun 01, 2021 54.10 54.26 52.98 54.25 457,488 +0.57(+1.06%)
May 28, 2021 53.83 53.90 52.88 53.68 501,515 +0.37(+0.69%)
May 27, 2021 52.34 53.50 51.97 53.31 490,297 +1.58(+3.05%)
May 26, 2021 50.03 51.95 50.03 51.73 279,521 +1.84(+3.69%)
May 25, 2021 50.36 51.91 49.82 49.89 400,723 -0.53(-1.05%)
May 24, 2021 51.61 51.71 49.99 50.42 482,782 -0.55(-1.08%)
May 21, 2021 50.28 51.75 49.68 50.97 526,114 +1.04(+2.08%)
May 20, 2021 49.20 50.14 48.77 49.93 302,710 +0.91(+1.86%)
May 19, 2021 47.51 49.16 47.10 49.02 288,116 +1.01(+2.10%)
May 18, 2021 47.54 48.81 47.05 48.01 321,532 +0.48(+1.01%)
May 17, 2021 50.77 50.99 47.05 47.53 504,519 -1.69(-3.43%)
May 14, 2021 48.52 49.36 47.71 49.22 385,946 +1.77(+3.73%)
May 13, 2021 46.44 48.61 46.31 47.45 476,276 +1.37(+2.97%)
May 12, 2021 47.75 48.27 45.63 46.08 325,534 -1.83(-3.82%)
May 11, 2021 46.52 47.95 45.30 47.91 287,142 +0.65(+1.38%)
May 10, 2021 45.98 48.49 45.98 47.26 472,860 +0.04(+0.08%)
May 07, 2021 46.86 49.44 45.27 47.22 513,035 +1.67(+3.67%)
May 06, 2021 45.77 46.03 44.55 45.55 368,837 +0.40(+0.89%)
May 05, 2021 47.57 47.60 44.98 45.15 932,746 -1.91(-4.06%)
May 04, 2021 47.50 47.67 46.19 47.06 654,149 -0.88(-1.84%)
May 03, 2021 50.62 50.70 47.92 47.94 841,740 -2.34(-4.65%)
Apr 30, 2021 50.81 51.19 50.00 50.28 528,300 -0.87(-1.70%)
Apr 29, 2021 53.10 53.29 50.49 51.15 365,648 -1.58(-3.00%)
Apr 28, 2021 53.00 53.19 51.99 52.73 215,663 -0.27(-0.51%)
Apr 27, 2021 52.81 53.99 52.43 53.00 277,776 +0.69(+1.32%)
Apr 26, 2021 53.20 53.35 50.55 52.31 283,998 -0.23(-0.44%)
Apr 23, 2021 52.25 53.45 51.44 52.54 314,400 +0.54(+1.04%)
Apr 22, 2021 52.70 53.30 50.97 52.00 378,044 -0.06(-0.12%)
Apr 21, 2021 50.90 53.15 50.43 52.06 501,636 +0.75(+1.46%)
Apr 20, 2021 51.59 52.19 50.42 51.31 534,772 -0.98(-1.87%)
Apr 19, 2021 52.86 53.66 51.25 52.29 538,753 -0.57(-1.08%)
Apr 16, 2021 52.36 53.76 51.67 52.86 343,200 +1.22(+2.36%)
Apr 15, 2021 53.61 53.90 50.75 51.64 404,647 -1.44(-2.71%)
Apr 14, 2021 51.83 54.22 51.06 53.08 566,981 +0.69(+1.32%)
Apr 13, 2021 52.14 53.50 51.26 52.39 459,319 +0.65(+1.26%)
Apr 12, 2021 52.16 52.58 50.96 51.74 420,342 +0.12(+0.23%)
Apr 09, 2021 51.47 52.35 50.80 51.62 289,200 +0.14(+0.27%)
Apr 08, 2021 52.17 52.21 50.50 51.48 320,208 -0.71(-1.36%)
Apr 07, 2021 53.69 54.06 50.67 52.19 466,094 -1.48(-2.76%)
Apr 06, 2021 52.27 54.41 52.20 53.67 479,459 +1.87(+3.61%)
Apr 05, 2021 53.63 54.02 50.39 51.80 626,325 -1.76(-3.29%)
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.