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 (%)
Oct 31, 2023 11.58 11.92 11.48 11.80 206,221 +0.24(+2.08%)
Oct 30, 2023 11.33 11.60 11.25 11.56 206,993 +0.40(+3.58%)
Oct 27, 2023 11.36 11.40 11.09 11.16 221,283 -0.30(-2.62%)
Oct 26, 2023 11.57 11.73 11.07 11.46 275,177 -0.08(-0.69%)
Oct 25, 2023 11.86 11.87 11.50 11.54 155,315 -0.44(-3.67%)
Oct 24, 2023 11.75 12.28 11.75 11.98 271,708 +0.28(+2.39%)
Oct 23, 2023 12.17 12.23 11.70 11.70 269,581 -0.53(-4.33%)
Oct 20, 2023 12.62 12.64 12.23 12.23 238,309 -0.56(-4.38%)
Oct 19, 2023 12.85 13.18 12.51 12.79 252,366 -0.01(-0.08%)
Oct 18, 2023 12.96 12.96 12.71 12.80 167,273 -0.21(-1.61%)
Oct 17, 2023 12.59 13.40 12.49 13.01 356,594 +0.29(+2.28%)
Oct 16, 2023 11.74 12.76 11.67 12.72 356,569 +1.15(+9.94%)
Oct 13, 2023 11.72 11.85 11.40 11.57 205,303 -0.19(-1.62%)
Oct 12, 2023 12.15 12.15 11.60 11.76 212,782 -0.39(-3.21%)
Oct 11, 2023 12.39 12.57 12.10 12.15 305,598 -0.18(-1.46%)
Oct 10, 2023 12.40 12.59 12.31 12.33 264,066 -0.03(-0.24%)
Oct 09, 2023 11.60 12.42 11.50 12.36 254,252 +0.63(+5.37%)
Oct 06, 2023 11.47 11.75 11.16 11.73 277,216 +0.56(+5.01%)
Oct 05, 2023 11.35 11.36 10.88 11.17 388,066 -0.18(-1.59%)
Oct 04, 2023 11.25 11.36 11.10 11.35 432,936 +0.05(+0.44%)
Oct 03, 2023 11.32 11.46 11.00 11.30 369,925 -0.12(-1.05%)
Oct 02, 2023 11.77 11.77 11.23 11.42 320,377 -0.36(-3.06%)
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%)
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.