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 (%)
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%)
Aug 03, 2015 87.00 87.18 83.86 85.02 923,118 +0.80(+0.95%)
Jul 31, 2015 83.97 85.04 83.68 84.22 338,233 +0.50(+0.60%)
Jul 30, 2015 83.04 84.21 82.25 83.72 358,196 +0.28(+0.34%)
Jul 29, 2015 83.33 83.54 82.62 83.44 448,931 -0.06(-0.07%)
Jul 28, 2015 83.57 83.73 82.23 83.50 512,885 +0.87(+1.05%)
Jul 27, 2015 82.16 82.94 81.03 82.63 351,995 -0.21(-0.25%)
Jul 24, 2015 84.10 84.84 82.77 82.84 325,141 -1.11(-1.32%)
Jul 23, 2015 85.38 85.49 83.86 83.95 246,450 -1.05(-1.24%)
Jul 22, 2015 83.24 85.29 83.24 85.00 313,514 +1.24(+1.48%)
Jul 21, 2015 85.50 85.59 83.50 83.76 593,016 -1.88(-2.20%)
Jul 20, 2015 85.91 86.01 85.13 85.64 372,914 -0.14(-0.16%)
Jul 17, 2015 86.49 86.57 85.00 85.78 404,166 -0.49(-0.57%)
Jul 16, 2015 85.87 86.39 85.33 86.27 346,773 +0.66(+0.77%)
Jul 15, 2015 85.68 85.83 84.60 85.61 399,488 +0.17(+0.20%)
Jul 14, 2015 85.78 85.81 84.55 85.44 597,772 -0.53(-0.62%)
Jul 13, 2015 85.04 86.26 84.35 85.97 563,780 +2.03(+2.42%)
Jul 10, 2015 83.25 84.23 82.44 83.94 642,914 +1.70(+2.07%)
Jul 09, 2015 82.76 83.68 81.62 82.24 630,829 -0.06(-0.07%)
Jul 08, 2015 83.18 83.61 81.67 82.30 496,665 -1.36(-1.63%)
Jul 07, 2015 83.49 83.68 81.37 83.66 732,840 +0.09(+0.11%)
Jul 06, 2015 82.77 84.49 82.40 83.57 573,199 +0.41(+0.49%)
Jul 02, 2015 83.02 83.16 83.16 83.16 566,700 +0.41(+0.49%)
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.