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 (%)
Jun 28, 2019 54.04 55.12 54.04 54.49 638,800 +0.49(+0.91%)
Jun 27, 2019 54.09 54.31 53.49 54.00 524,995 +0.18(+0.33%)
Jun 26, 2019 54.27 54.80 53.67 53.82 543,080 -0.36(-0.66%)
Jun 25, 2019 55.07 55.07 54.05 54.18 512,446 -0.82(-1.49%)
Jun 24, 2019 55.81 55.92 54.51 55.00 296,854 -1.03(-1.84%)
Jun 21, 2019 55.69 56.30 55.05 56.03 790,300 +0.25(+0.45%)
Jun 20, 2019 56.25 56.44 55.54 55.78 365,078 -0.17(-0.30%)
Jun 19, 2019 55.12 56.13 54.81 55.95 343,946 +0.92(+1.67%)
Jun 18, 2019 55.23 56.04 54.90 55.03 407,556 -0.05(-0.09%)
Jun 17, 2019 54.75 55.61 54.55 55.08 389,810 +0.30(+0.55%)
Jun 14, 2019 55.20 55.22 54.56 54.78 366,000 -0.52(-0.94%)
Jun 13, 2019 54.50 55.41 54.10 55.30 417,795 +0.88(+1.62%)
Jun 12, 2019 54.49 55.13 54.18 54.42 420,843 -0.17(-0.31%)
Jun 11, 2019 54.96 55.18 54.08 54.59 627,386 -0.04(-0.07%)
Jun 10, 2019 55.53 55.89 54.27 54.63 307,766 -0.61(-1.10%)
Jun 07, 2019 55.12 55.55 54.58 55.24 354,100 +0.42(+0.77%)
Jun 06, 2019 54.43 55.02 54.05 54.82 511,249 +0.22(+0.40%)
Jun 05, 2019 55.38 55.87 54.22 54.60 677,791 -0.69(-1.25%)
Jun 04, 2019 54.76 55.56 54.31 55.29 455,689 +0.91(+1.67%)
Jun 03, 2019 53.79 54.51 52.78 54.38 769,641 +1.61(+3.05%)
May 31, 2019 53.13 53.80 52.51 52.77 838,600 -0.79(-1.47%)
May 30, 2019 53.02 54.34 52.90 53.56 647,286 +0.73(+1.38%)
May 29, 2019 53.91 54.17 52.73 52.83 524,670 -1.42(-2.62%)
May 28, 2019 54.49 55.26 54.21 54.25 295,043 -0.21(-0.39%)
May 24, 2019 54.62 55.05 54.26 54.46 506,600 +0.03(+0.06%)
May 23, 2019 54.55 55.36 54.02 54.43 589,323 -0.62(-1.13%)
May 22, 2019 54.97 55.37 54.52 55.05 471,918 -0.25(-0.45%)
May 21, 2019 55.57 55.98 55.24 55.30 335,293 -0.07(-0.13%)
May 20, 2019 55.53 55.66 54.95 55.37 916,392 -0.08(-0.14%)
May 17, 2019 54.60 55.61 54.60 55.45 593,600 +0.40(+0.73%)
May 16, 2019 54.52 55.66 54.04 55.05 648,085 +0.71(+1.31%)
May 15, 2019 53.63 54.69 53.51 54.34 967,864 +0.29(+0.54%)
May 14, 2019 54.75 55.00 53.99 54.05 1,218,051 -0.34(-0.63%)
May 13, 2019 55.00 55.42 53.47 54.39 1,312,688 -1.43(-2.56%)
May 10, 2019 55.59 56.15 54.82 55.82 451,600 +0.20(+0.36%)
May 09, 2019 55.90 56.45 54.86 55.62 883,654 -0.34(-0.61%)
May 08, 2019 56.11 57.00 55.81 55.96 470,406 -0.26(-0.46%)
May 07, 2019 56.92 57.49 55.85 56.22 601,863 -0.93(-1.63%)
May 06, 2019 55.54 57.45 55.40 57.15 769,905 +0.89(+1.58%)
May 03, 2019 57.60 57.65 55.74 56.26 759,600 -1.10(-1.92%)
May 02, 2019 57.05 58.98 55.58 57.36 1,150,832 -1.54(-2.61%)
May 01, 2019 59.00 59.62 56.60 58.90 1,291,365 +0.49(+0.84%)
Apr 30, 2019 60.17 60.28 57.91 58.41 759,476 -1.92(-3.18%)
Apr 29, 2019 60.00 60.63 59.97 60.33 729,979 +0.56(+0.94%)
Apr 26, 2019 58.95 59.82 58.82 59.77 442,500 +1.11(+1.89%)
Apr 25, 2019 59.48 59.48 58.14 58.66 515,831 -0.67(-1.13%)
Apr 24, 2019 58.16 59.56 57.74 59.33 435,140 +0.68(+1.16%)
Apr 23, 2019 58.77 59.41 58.61 58.65 420,980 +0.04(+0.07%)
Apr 22, 2019 60.33 60.33 58.19 58.61 360,463 -1.88(-3.11%)
Apr 18, 2019 60.74 61.13 60.15 60.49 266,500 -0.24(-0.40%)
Apr 17, 2019 60.25 60.75 59.97 60.73 338,742 +0.65(+1.08%)
Apr 16, 2019 60.44 60.87 59.90 60.08 515,648 -0.19(-0.32%)
Apr 15, 2019 59.85 60.89 59.54 60.27 658,392 +0.22(+0.37%)
Apr 12, 2019 59.95 60.67 59.22 60.05 490,100 +0.41(+0.69%)
Apr 11, 2019 59.78 60.99 59.30 59.64 573,375 +0.03(+0.05%)
Apr 10, 2019 58.97 60.20 58.77 59.61 561,823 +0.65(+1.10%)
Apr 09, 2019 58.71 59.25 58.09 58.96 399,201 +0.18(+0.31%)
Apr 08, 2019 58.15 59.06 57.43 58.78 640,719 +0.53(+0.91%)
Apr 05, 2019 58.27 59.00 58.00 58.25 474,300 +0.32(+0.55%)
Apr 04, 2019 57.64 58.70 57.38 57.93 456,613 +0.46(+0.80%)
Apr 03, 2019 57.23 58.25 56.76 57.47 470,588 +0.52(+0.91%)
Apr 02, 2019 57.45 57.75 56.76 56.95 482,619 -0.38(-0.66%)
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.