Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AMC Networks Cl A (NQ: AMCX )

10.83 -0.50 (-4.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 45.60 46.00 45.11 45.39 274,275 -0.07(-0.15%)
Feb 28, 2012 45.43 45.96 44.81 45.46 455,270 -0.01(-0.02%)
Feb 27, 2012 45.22 46.45 43.68 45.47 269,872 +0.19(+0.42%)
Feb 24, 2012 44.93 45.76 44.32 45.28 188,634 +0.35(+0.78%)
Feb 23, 2012 44.21 45.37 44.06 44.93 201,586 +0.81(+1.84%)
Feb 22, 2012 44.64 44.67 43.13 44.12 284,913 -0.33(-0.74%)
Feb 21, 2012 45.34 45.34 44.19 44.45 153,088 -0.86(-1.90%)
Feb 17, 2012 44.52 45.69 44.52 45.31 341,715 +1.05(+2.37%)
Feb 16, 2012 43.05 44.65 42.58 44.26 310,113 +1.33(+3.10%)
Feb 15, 2012 43.25 43.30 42.60 42.93 430,635 -0.08(-0.19%)
Feb 14, 2012 42.68 43.54 42.60 43.01 680,765 +0.37(+0.87%)
Feb 13, 2012 42.40 42.87 42.28 42.64 420,378 +0.45(+1.07%)
Feb 10, 2012 42.53 43.00 42.11 42.19 236,949 -0.71(-1.64%)
Feb 09, 2012 42.83 43.10 42.72 42.90 303,371 +0.05(+0.11%)
Feb 08, 2012 42.35 42.91 42.26 42.85 381,593 +0.47(+1.11%)
Feb 07, 2012 42.12 42.71 42.03 42.38 346,335 +0.24(+0.57%)
Feb 06, 2012 41.66 42.26 41.26 42.14 340,316 -0.12(-0.27%)
Feb 03, 2012 42.46 42.68 42.06 42.26 287,221 +0.25(+0.58%)
Feb 02, 2012 42.99 43.45 41.91 42.01 321,477 -0.94(-2.19%)
Feb 01, 2012 42.95 43.45 42.19 42.95 366,698 +0.19(+0.44%)
Jan 31, 2012 41.51 43.47 40.82 42.76 1,521,543 +1.14(+2.74%)
Jan 30, 2012 41.79 42.14 41.42 41.62 214,079 -0.59(-1.40%)
Jan 27, 2012 41.16 42.98 40.28 42.21 328,225 +0.39(+0.93%)
Jan 26, 2012 42.15 42.33 41.45 41.82 313,702 -0.07(-0.17%)
Jan 25, 2012 41.85 42.03 41.44 41.89 205,545 +0.10(+0.24%)
Jan 24, 2012 41.70 42.29 41.39 41.79 301,481 +0.09(+0.22%)
Jan 23, 2012 41.77 41.79 41.22 41.70 230,752 -0.12(-0.29%)
Jan 20, 2012 41.99 42.26 41.40 41.82 421,222 -0.20(-0.48%)
Jan 19, 2012 40.25 44.34 40.11 42.02 788,968 +1.82(+4.53%)
Jan 18, 2012 39.35 40.24 38.52 40.20 176,994 +0.87(+2.21%)
Jan 17, 2012 39.78 39.95 38.97 39.33 149,025 -0.35(-0.88%)
Jan 13, 2012 39.52 39.80 39.13 39.68 177,458 -0.07(-0.18%)
Jan 12, 2012 39.37 39.94 39.37 39.75 126,475 +0.51(+1.30%)
Jan 11, 2012 38.68 39.35 38.60 39.24 177,907 +0.49(+1.26%)
Jan 10, 2012 38.82 39.30 38.59 38.75 383,470 +0.18(+0.47%)
Jan 09, 2012 38.43 38.62 38.16 38.57 92,701 +0.27(+0.70%)
Jan 06, 2012 38.22 38.75 37.98 38.30 240,359 +0.05(+0.13%)
Jan 05, 2012 37.70 38.47 37.37 38.25 1,533,006 +0.55(+1.46%)
Jan 04, 2012 37.19 37.84 36.98 37.70 431,652 +0.12(+0.32%)
Dec 30, 2011 37.43 37.68 36.94 37.58 108,354 +0.32(+0.86%)
Dec 29, 2011 37.08 37.37 36.66 37.26 304,710 +0.02(+0.05%)
Dec 28, 2011 37.01 37.35 36.90 37.24 280,580 +0.15(+0.40%)
Dec 27, 2011 36.95 37.34 36.51 37.09 181,875 +0.05(+0.13%)
Dec 23, 2011 36.85 37.15 36.50 37.04 242,445 +0.23(+0.62%)
Dec 21, 2011 36.91 37.09 36.06 36.81 466,067 -0.32(-0.86%)
Dec 20, 2011 37.62 37.87 36.97 37.13 340,484 +0.13(+0.35%)
Dec 19, 2011 36.51 37.24 35.93 37.00 264,233 +0.51(+1.40%)
Dec 16, 2011 36.40 36.59 35.96 36.49 1,483,219 +0.27(+0.75%)
Dec 15, 2011 35.62 36.57 35.56 36.22 595,451 +1.22(+3.49%)
Dec 14, 2011 35.90 36.30 34.84 35.00 170,381 -0.91(-2.53%)
Dec 13, 2011 35.51 36.35 35.50 35.91 263,421 +0.45(+1.27%)
Dec 12, 2011 36.07 36.30 35.05 35.46 393,024 -0.79(-2.18%)
Dec 09, 2011 35.76 36.59 35.73 36.25 123,752 +0.55(+1.54%)
Dec 08, 2011 35.99 36.23 35.66 35.70 284,866 -0.36(-1.00%)
Dec 07, 2011 34.94 36.34 34.46 36.06 218,144 +1.05(+3.00%)
Dec 06, 2011 35.00 35.61 34.84 35.01 195,114 -0.14(-0.40%)
Dec 05, 2011 35.20 35.60 34.81 35.15 209,822 +0.49(+1.41%)
Dec 02, 2011 36.08 36.08 34.50 34.66 341,834 -1.15(-3.21%)
Dec 01, 2011 35.99 36.65 35.67 35.81 181,195 -0.19(-0.53%)
Nov 30, 2011 36.45 36.93 35.50 36.00 313,189 +0.69(+1.95%)
Nov 29, 2011 35.25 35.94 35.07 35.31 111,173 +0.11(+0.31%)
Nov 28, 2011 34.57 35.49 33.75 35.20 204,123 +1.60(+4.76%)
Nov 25, 2011 34.40 34.47 33.59 33.60 143,555 -1.00(-2.89%)
Nov 23, 2011 35.41 35.49 34.21 34.60 526,872 -1.27(-3.54%)
Nov 22, 2011 36.64 36.98 35.40 35.87 279,431 -1.25(-3.37%)
Nov 21, 2011 36.83 37.43 35.55 37.12 210,743 -0.25(-0.67%)
Nov 18, 2011 37.30 37.99 36.73 37.37 121,997 +0.23(+0.62%)
Nov 17, 2011 36.77 37.35 36.38 37.14 186,540 +0.36(+0.98%)
Nov 16, 2011 36.70 36.96 36.27 36.78 288,745 -0.19(-0.51%)
Nov 15, 2011 36.27 37.58 36.25 36.97 257,206 +0.62(+1.71%)
Nov 14, 2011 36.69 37.67 36.10 36.35 320,180 -0.45(-1.22%)
Nov 11, 2011 35.50 37.55 35.50 36.80 291,081 +2.38(+6.91%)
Nov 10, 2011 33.28 35.01 32.87 34.42 421,395 +1.89(+5.81%)
Nov 09, 2011 32.24 32.80 31.72 32.53 165,385 -0.45(-1.36%)
Nov 08, 2011 33.28 33.37 32.82 32.98 244,264 -0.17(-0.51%)
Nov 07, 2011 33.20 33.83 32.58 33.15 209,424 -0.10(-0.30%)
Nov 04, 2011 33.13 33.81 32.72 33.25 215,706 -0.20(-0.60%)
Nov 03, 2011 32.80 33.72 32.16 33.45 244,650 +0.69(+2.11%)
Nov 02, 2011 31.69 33.14 30.89 32.76 395,167 +1.50(+4.80%)
Nov 01, 2011 31.71 32.26 30.72 31.26 241,504 -1.36(-4.17%)
Oct 31, 2011 32.95 33.17 32.05 32.62 182,897 -0.87(-2.60%)
Oct 28, 2011 33.89 34.23 32.76 33.49 139,237 -0.51(-1.50%)
Oct 27, 2011 33.90 34.92 33.84 34.00 272,102 +0.65(+1.95%)
Oct 26, 2011 33.39 33.99 32.14 33.35 222,760 +0.27(+0.82%)
Oct 25, 2011 34.05 34.35 32.73 33.08 207,267 -1.01(-2.96%)
Oct 24, 2011 33.97 34.68 33.70 34.09 96,579 +0.25(+0.74%)
Oct 21, 2011 34.14 34.50 33.40 33.84 147,108 +0.15(+0.45%)
Oct 20, 2011 34.17 34.66 33.40 33.69 469,858 -0.37(-1.09%)
Oct 19, 2011 33.52 34.85 33.40 34.06 297,454 +0.47(+1.40%)
Oct 18, 2011 32.83 34.05 32.16 33.59 268,806 +0.85(+2.60%)
Oct 17, 2011 32.27 33.01 31.84 32.74 220,344 +0.19(+0.58%)
Oct 14, 2011 32.03 32.99 31.61 32.55 491,544 +1.05(+3.33%)
Oct 13, 2011 31.33 32.08 31.07 31.50 356,509 +0.00(+0.00%)
Oct 12, 2011 32.53 33.10 31.48 31.50 521,793 -1.32(-4.02%)
Oct 11, 2011 32.90 33.92 32.34 32.82 128,988 -0.29(-0.88%)
Oct 10, 2011 33.18 34.36 32.59 33.11 126,200 +0.48(+1.47%)
Oct 07, 2011 32.75 33.89 32.36 32.63 281,992 -0.07(-0.21%)
Oct 06, 2011 31.77 33.14 31.00 32.70 307,929 +1.70(+5.48%)
Oct 05, 2011 31.23 31.85 30.72 31.00 626,657 +0.01(+0.03%)
Oct 04, 2011 30.92 32.32 30.51 30.99 538,880 -0.47(-1.49%)
Oct 03, 2011 31.77 32.16 30.53 31.46 421,789 -0.49(-1.53%)
Sep 30, 2011 32.70 33.95 31.46 31.95 548,124 -1.24(-3.74%)
Sep 29, 2011 33.99 34.92 32.24 33.19 216,732 -0.22(-0.66%)
Sep 28, 2011 34.20 35.05 33.30 33.41 215,513 -0.62(-1.82%)
Sep 27, 2011 34.46 35.87 33.48 34.03 171,333 -0.38(-1.10%)
Sep 26, 2011 34.38 34.99 33.17 34.41 137,239 +0.31(+0.91%)
Sep 23, 2011 33.91 35.08 33.63 34.10 181,197 +0.09(+0.26%)
Sep 22, 2011 33.71 35.01 33.40 34.01 413,128 -1.47(-4.14%)
Sep 21, 2011 36.00 36.73 34.72 35.48 458,938 -0.51(-1.42%)
Sep 20, 2011 36.74 36.75 35.70 35.99 306,006 -0.47(-1.29%)
Sep 19, 2011 35.66 36.92 35.04 36.46 100,217 +0.11(+0.30%)
Sep 16, 2011 36.26 36.96 35.98 36.35 543,119 +0.02(+0.06%)
Sep 15, 2011 36.86 36.90 35.66 36.33 504,554 +0.08(+0.22%)
Sep 14, 2011 33.95 36.56 33.02 36.25 208,412 +2.42(+7.15%)
Sep 13, 2011 32.92 34.42 32.35 33.83 151,634 +1.03(+3.14%)
Sep 12, 2011 32.30 33.17 31.41 32.80 223,900 -0.18(-0.55%)
Sep 09, 2011 32.62 33.38 32.07 32.98 933,986 -0.43(-1.29%)
Sep 08, 2011 33.63 36.68 32.83 33.41 214,534 -0.56(-1.65%)
Sep 07, 2011 33.27 34.14 32.86 33.97 226,294 +1.10(+3.35%)
Sep 06, 2011 32.96 34.45 32.56 32.87 322,099 -1.15(-3.38%)
Sep 02, 2011 35.00 35.52 33.99 34.02 153,447 -1.92(-5.34%)
Sep 01, 2011 37.27 37.49 35.39 35.94 455,194 -1.06(-2.86%)
Aug 31, 2011 36.88 38.90 36.77 37.00 726,377 +0.51(+1.40%)
Aug 30, 2011 35.50 36.75 35.44 36.49 360,081 +1.67(+4.80%)
Aug 29, 2011 34.40 35.27 34.11 34.82 349,606 +0.52(+1.52%)
Aug 26, 2011 33.00 34.44 31.29 34.30 166,584 +1.04(+3.13%)
Aug 25, 2011 34.02 34.87 32.54 33.26 128,586 -0.46(-1.36%)
Aug 24, 2011 33.03 34.26 32.19 33.72 125,439 +0.66(+2.00%)
Aug 23, 2011 32.30 33.97 32.19 33.06 309,052 +0.83(+2.58%)
Aug 22, 2011 33.81 34.54 31.77 32.23 417,927 -0.82(-2.48%)
Aug 19, 2011 32.32 34.44 32.32 33.05 694,568 +0.09(+0.27%)
Aug 18, 2011 33.65 33.66 32.47 32.96 312,561 -1.53(-4.44%)
Aug 17, 2011 34.58 34.68 34.05 34.49 90,392 -0.06(-0.17%)
Aug 16, 2011 33.75 34.71 33.23 34.55 217,571 +0.57(+1.68%)
Aug 15, 2011 33.69 35.04 32.59 33.98 479,637 +0.31(+0.92%)
Aug 12, 2011 34.64 34.70 32.45 33.67 486,986 -0.64(-1.87%)
Aug 11, 2011 33.17 36.06 31.25 34.31 900,729 +4.03(+13.31%)
Aug 10, 2011 31.05 31.38 30.09 30.28 479,471 -0.78(-2.51%)
Aug 09, 2011 30.48 33.00 29.66 31.06 771,436 +0.35(+1.14%)
Aug 08, 2011 34.07 34.35 30.64 30.71 1,437,232 -4.51(-12.81%)
Aug 05, 2011 35.42 35.67 32.35 35.22 993,405 +0.18(+0.51%)
Aug 04, 2011 35.66 36.33 34.83 35.04 520,428 -1.10(-3.04%)
Aug 03, 2011 37.21 37.71 36.11 36.14 662,249 -0.87(-2.35%)
Aug 02, 2011 36.91 38.98 36.82 37.01 827,728 -0.29(-0.78%)
Aug 01, 2011 37.59 37.99 36.77 37.30 525,419 +0.11(+0.30%)
Jul 29, 2011 36.88 37.60 36.52 37.19 358,008 -0.26(-0.69%)
Jul 28, 2011 37.46 37.69 36.88 37.45 187,965 +0.10(+0.27%)
Jul 27, 2011 37.49 38.28 36.96 37.35 414,474 -0.27(-0.72%)
Jul 26, 2011 37.87 38.10 36.70 37.62 199,352 -0.01(-0.03%)
Jul 25, 2011 37.28 39.12 37.28 37.63 281,756 +0.12(+0.32%)
Jul 22, 2011 38.12 38.66 37.05 37.51 515,305 -0.78(-2.04%)
Jul 21, 2011 36.91 39.14 36.55 38.29 960,518 +0.97(+2.60%)
Jul 20, 2011 36.99 37.42 36.36 37.32 891,967 +0.35(+0.95%)
Jul 19, 2011 36.77 37.45 36.55 36.97 3,586,344 +0.51(+1.40%)
Jul 18, 2011 37.00 37.34 36.08 36.46 1,879,662 -0.63(-1.70%)
Jul 15, 2011 37.24 37.78 37.00 37.09 1,303,223 -0.16(-0.43%)
Jul 14, 2011 37.05 37.63 37.00 37.25 1,305,168 +0.24(+0.65%)
Jul 13, 2011 37.01 37.12 36.96 37.01 1,304,078 -0.04(-0.11%)
Jul 12, 2011 36.66 37.62 36.62 37.05 1,454,308 -0.01(-0.03%)
Jul 11, 2011 37.20 37.90 36.63 37.06 1,681,314 -1.48(-3.84%)
Jul 08, 2011 38.93 39.16 37.77 38.54 1,153,793 -0.98(-2.48%)
Jul 07, 2011 39.18 40.23 39.00 39.52 1,860,860 +0.74(+1.90%)
Jul 06, 2011 38.34 39.89 38.33 38.78 1,539,701 +0.25(+0.66%)
Jul 05, 2011 39.12 39.50 38.00 38.53 2,965,407 -1.32(-3.31%)
Jul 01, 2011 39.75 40.24 39.00 39.85 4,560,367 -3.65(-8.39%)
Jun 30, 2011 40.33 44.21 38.78 43.50 10,746,953 +3.59(+9.00%)
Jun 29, 2011 37.47 40.73 37.26 39.91 617,805 +2.41(+6.43%)
Jun 28, 2011 36.66 39.98 36.08 37.50 222,324 +1.29(+3.56%)
Jun 27, 2011 35.99 36.22 35.60 36.21 308,960 +0.66(+1.86%)
Jun 24, 2011 35.50 36.38 35.38 35.55 1,579,908 +0.55(+1.57%)
Jun 23, 2011 34.99 35.97 34.99 35.00 1,607,731 -0.54(-1.52%)
Jun 22, 2011 35.17 35.54 35.15 35.54 26,646 +0.54(+1.54%)
Jun 21, 2011 34.92 38.45 34.90 35.00 335,666 +0.05(+0.14%)
Jun 20, 2011 35.09 35.80 34.75 34.95 299,336 -0.10(-0.29%)
Jun 17, 2011 35.03 35.50 34.75 35.05 435,919 -0.44(-1.24%)
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.