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 (%)
Oct 30, 2015 74.11 74.49 72.10 73.89 945,204 -0.36(-0.48%)
Oct 29, 2015 73.07 75.00 71.50 74.25 1,323,609 +1.25(+1.71%)
Oct 28, 2015 71.68 73.55 71.39 73.00 808,895 +1.10(+1.53%)
Oct 27, 2015 70.74 72.56 70.47 71.90 1,175,156 +0.69(+0.97%)
Oct 26, 2015 71.07 71.55 70.30 71.21 704,428 +0.83(+1.18%)
Oct 23, 2015 69.80 70.72 68.66 70.38 1,034,756 +1.53(+2.22%)
Oct 22, 2015 68.02 68.88 67.64 68.85 1,174,075 +0.72(+1.06%)
Oct 21, 2015 69.90 69.90 66.76 68.13 1,558,254 -1.25(-1.80%)
Oct 20, 2015 73.71 74.96 69.09 69.38 2,376,360 -4.70(-6.34%)
Oct 19, 2015 74.16 74.93 73.83 74.08 745,809 +0.13(+0.18%)
Oct 16, 2015 75.85 75.85 73.87 73.95 767,474 -1.65(-2.18%)
Oct 15, 2015 73.26 75.61 72.88 75.60 852,935 +2.77(+3.80%)
Oct 14, 2015 74.06 75.15 72.66 72.83 910,093 -1.44(-1.94%)
Oct 13, 2015 77.69 78.60 73.08 74.27 1,996,615 -3.98(-5.09%)
Oct 12, 2015 78.31 78.73 77.57 78.25 285,380 +0.11(+0.14%)
Oct 09, 2015 77.11 78.73 75.91 78.14 591,971 +1.35(+1.76%)
Oct 08, 2015 77.04 77.30 75.45 76.79 682,909 -0.36(-0.47%)
Oct 07, 2015 75.09 77.25 74.76 77.15 730,461 +2.50(+3.35%)
Oct 06, 2015 75.54 76.44 74.18 74.65 461,816 -1.18(-1.56%)
Oct 05, 2015 74.72 75.97 74.51 75.83 691,799 +1.19(+1.59%)
Oct 02, 2015 71.80 74.86 71.65 74.64 648,697 +1.81(+2.49%)
Oct 01, 2015 73.25 74.41 71.73 72.83 774,526 -0.34(-0.46%)
Sep 30, 2015 71.15 73.61 71.15 73.17 672,617 +2.84(+4.04%)
Sep 29, 2015 70.79 71.22 69.41 70.33 902,965 -0.39(-0.55%)
Sep 28, 2015 73.86 74.11 70.65 70.72 607,132 -3.56(-4.79%)
Sep 25, 2015 74.28 74.44 72.57 74.28 653,774 +0.76(+1.03%)
Sep 24, 2015 74.20 74.80 71.65 73.52 569,118 -0.36(-0.49%)
Sep 23, 2015 74.82 75.07 73.75 73.88 356,975 -1.01(-1.35%)
Sep 22, 2015 75.02 76.11 74.36 74.89 490,183 -1.06(-1.40%)
Sep 21, 2015 75.27 76.50 75.01 75.95 663,842 +0.96(+1.28%)
Sep 18, 2015 74.81 76.80 74.70 74.99 1,330,708 -0.73(-0.96%)
Sep 17, 2015 74.43 76.74 74.02 75.72 525,519 +1.59(+2.14%)
Sep 16, 2015 74.37 74.37 73.06 74.13 659,323 -0.01(-0.01%)
Sep 15, 2015 72.99 74.37 72.27 74.14 402,032 +1.80(+2.49%)
Sep 14, 2015 73.13 73.14 71.93 72.34 369,954 -0.75(-1.03%)
Sep 11, 2015 72.88 72.95 72.11 73.09 264,077 -0.12(-0.16%)
Sep 10, 2015 72.77 73.67 71.68 73.21 486,363 +0.12(+0.16%)
Sep 09, 2015 75.45 75.53 72.92 73.09 706,182 -1.45(-1.95%)
Sep 08, 2015 73.87 74.61 72.77 74.54 847,524 +2.41(+3.34%)
Sep 04, 2015 70.70 72.13 72.13 72.13 710,500 +0.54(+0.75%)
Sep 03, 2015 69.81 71.99 69.81 71.59 541,276 +1.80(+2.58%)
Sep 02, 2015 70.32 70.82 68.63 69.79 947,617 +0.14(+0.20%)
Sep 01, 2015 70.73 71.65 69.40 69.65 688,024 -2.73(-3.77%)
Aug 31, 2015 72.75 73.90 72.00 72.38 524,390 -1.22(-1.66%)
Aug 28, 2015 72.66 73.66 71.91 73.60 617,406 +0.81(+1.11%)
Aug 27, 2015 70.44 72.86 70.44 72.79 1,012,880 +3.07(+4.40%)
Aug 26, 2015 70.72 70.72 68.81 69.72 1,291,458 +0.46(+0.66%)
Aug 25, 2015 66.76 70.35 66.76 69.26 1,868,142 +3.64(+5.55%)
Aug 24, 2015 65.86 68.18 63.37 65.62 1,125,756 -2.10(-3.10%)
Aug 21, 2015 69.06 69.36 67.28 67.72 1,166,486 -1.93(-2.77%)
Aug 20, 2015 71.85 71.99 69.39 69.65 1,189,297 -3.29(-4.51%)
Aug 19, 2015 73.73 74.17 72.63 72.94 733,154 -0.84(-1.14%)
Aug 18, 2015 76.10 76.10 73.35 73.78 893,951 -2.77(-3.62%)
Aug 17, 2015 74.94 76.61 73.96 76.55 739,217 +1.68(+2.24%)
Aug 14, 2015 74.70 75.19 74.10 74.87 439,169 -0.12(-0.16%)
Aug 13, 2015 73.92 75.48 73.02 74.99 475,598 +0.92(+1.24%)
Aug 12, 2015 72.87 74.54 72.50 74.07 744,834 -0.11(-0.15%)
Aug 11, 2015 75.87 76.94 74.09 74.18 761,836 -2.46(-3.21%)
Aug 10, 2015 77.28 77.79 76.30 76.64 1,338,231 +0.60(+0.79%)
Aug 07, 2015 74.58 76.16 73.63 76.04 1,368,948 +1.03(+1.37%)
Aug 06, 2015 76.96 77.00 67.66 75.01 3,838,901 -3.50(-4.46%)
Aug 05, 2015 84.30 84.63 78.11 78.51 1,887,632 -6.12(-7.23%)
Aug 04, 2015 85.32 85.99 84.12 84.63 543,880 -0.39(-0.46%)
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.