Amc Networks Cl A (NQ: AMCX )

21.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 21.01 21.41 20.71 21.38 391,932 -0.05(-0.23%)
Sep 22, 2022 21.98 21.98 21.30 21.43 277,946 -0.55(-2.50%)
Sep 21, 2022 23.24 23.46 21.98 21.98 529,541 -1.28(-5.50%)
Sep 20, 2022 23.59 23.63 23.17 23.26 188,902 -0.54(-2.27%)
Sep 19, 2022 23.26 24.02 23.26 23.80 248,338 +0.34(+1.45%)
Sep 16, 2022 23.36 23.62 22.91 23.46 980,893 -0.08(-0.34%)
Sep 15, 2022 23.35 24.04 23.06 23.54 309,927 +0.04(+0.17%)
Sep 14, 2022 23.75 24.02 22.70 23.50 306,817 -0.27(-1.14%)
Sep 13, 2022 24.33 24.81 23.71 23.77 427,482 -1.71(-6.71%)
Sep 12, 2022 25.66 26.04 25.22 25.48 267,331 +0.18(+0.71%)
Sep 09, 2022 24.02 25.36 24.02 25.30 249,912 +1.38(+5.77%)
Sep 08, 2022 23.95 24.30 23.50 23.92 260,624 -0.15(-0.62%)
Sep 07, 2022 24.20 24.32 23.79 24.07 406,955 -0.26(-1.07%)
Sep 06, 2022 25.45 25.63 24.28 24.33 444,762 -0.99(-3.91%)
Sep 02, 2022 26.53 26.53 25.28 25.32 372,415 -0.67(-2.58%)
Sep 01, 2022 26.31 26.81 25.96 25.99 521,532 -0.80(-2.99%)
Aug 31, 2022 27.12 27.20 26.71 26.79 333,744 -0.33(-1.22%)
Aug 30, 2022 27.35 27.75 26.75 27.12 1,516,394 -0.09(-0.33%)
Aug 29, 2022 27.25 27.99 26.88 27.21 339,201 -0.41(-1.48%)
Aug 26, 2022 28.38 28.80 27.62 27.62 397,747 -0.83(-2.92%)
Aug 25, 2022 27.46 28.79 27.46 28.45 341,809 +0.99(+3.61%)
Aug 24, 2022 26.73 27.70 26.38 27.46 427,240 +1.18(+4.49%)
Aug 23, 2022 26.28 26.73 25.99 26.28 272,362 +0.12(+0.46%)
Aug 22, 2022 27.71 27.71 25.92 26.16 369,545 -2.11(-7.46%)
Aug 19, 2022 28.22 28.60 28.00 28.27 254,695 -0.43(-1.50%)
Aug 18, 2022 28.86 28.86 28.11 28.70 248,541 -0.29(-1.00%)
Aug 17, 2022 30.65 30.65 28.93 28.99 266,031 -2.12(-6.81%)
Aug 16, 2022 30.85 31.38 30.16 31.11 261,014 +0.13(+0.42%)
Aug 15, 2022 30.16 31.25 29.72 30.98 307,163 +0.50(+1.64%)
Aug 12, 2022 30.92 30.92 29.85 30.48 349,440 +0.01(+0.03%)
Aug 11, 2022 30.38 31.70 30.38 30.47 444,273 +0.51(+1.70%)
Aug 10, 2022 29.98 30.73 29.56 29.96 268,543 +0.52(+1.77%)
Aug 09, 2022 30.23 30.37 29.15 29.44 362,088 -0.79(-2.61%)
Aug 08, 2022 28.91 30.71 28.91 30.23 466,111 +1.30(+4.49%)
Aug 05, 2022 29.68 30.25 27.79 28.93 551,927 -4.22(-12.73%)
Aug 04, 2022 32.42 33.35 32.42 33.15 233,034 +0.56(+1.72%)
Aug 03, 2022 32.09 32.83 31.22 32.59 269,173 +0.99(+3.13%)
Aug 02, 2022 31.09 32.16 30.96 31.60 182,700 +0.47(+1.51%)
Aug 01, 2022 30.27 31.18 29.83 31.13 276,286 +0.61(+2.00%)
Jul 29, 2022 31.91 31.91 30.47 30.52 307,737 -1.39(-4.36%)
Jul 28, 2022 31.84 32.18 30.88 31.91 151,839 +0.06(+0.19%)
Jul 27, 2022 31.30 32.13 31.25 31.85 171,039 +0.83(+2.68%)
Jul 26, 2022 31.71 31.99 30.88 31.02 189,935 -1.25(-3.87%)
Jul 25, 2022 32.35 32.82 31.00 32.27 159,177 -0.04(-0.12%)
Jul 22, 2022 32.54 33.01 31.97 32.31 184,412 -0.34(-1.04%)
Jul 21, 2022 31.98 32.84 31.72 32.65 179,350 +0.09(+0.28%)
Jul 20, 2022 31.26 32.79 31.25 32.56 187,664 +1.36(+4.36%)
Jul 19, 2022 30.55 31.58 30.53 31.20 289,641 +1.25(+4.17%)
Jul 18, 2022 29.85 30.62 29.64 29.95 239,003 +0.30(+1.01%)
Jul 15, 2022 29.42 29.73 28.54 29.65 160,553 +0.89(+3.09%)
Jul 14, 2022 29.00 29.05 28.23 28.76 163,222 -0.48(-1.64%)
Jul 13, 2022 28.91 29.44 28.44 29.24 171,111 +0.09(+0.31%)
Jul 12, 2022 28.26 29.57 28.26 29.15 216,443 +0.72(+2.53%)
Jul 11, 2022 29.03 29.16 28.04 28.43 296,525 -0.83(-2.84%)
Jul 08, 2022 29.71 30.34 29.17 29.26 183,602 -0.32(-1.08%)
Jul 07, 2022 29.07 29.90 29.07 29.58 212,364 +0.86(+2.99%)
Jul 06, 2022 29.34 29.56 28.23 28.72 248,980 -0.71(-2.41%)
Jul 05, 2022 28.76 29.49 28.16 29.43 446,177 -0.04(-0.14%)
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.