AMC Networks Cl A (NQ: AMCX )

12.26 -0.03 (-0.24%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 39.98 42.52 39.98 41.45 522,233 +0.59(+1.44%)
Feb 25, 2022 41.04 41.95 40.56 40.86 339,151 -0.20(-0.49%)
Feb 24, 2022 38.42 41.15 38.24 41.06 402,260 +1.03(+2.57%)
Feb 23, 2022 38.43 40.60 38.32 40.03 677,435 +2.46(+6.55%)
Feb 22, 2022 37.40 39.60 37.32 37.57 408,266 -0.93(-2.42%)
Feb 18, 2022 38.50 0 +1.09(+2.91%)
Feb 17, 2022 36.66 38.92 36.59 37.41 496,216 -0.54(-1.42%)
Feb 16, 2022 39.62 40.71 34.68 37.95 1,520,872 -6.71(-15.02%)
Feb 15, 2022 43.12 44.66 42.55 44.66 346,638 +2.33(+5.50%)
Feb 14, 2022 43.30 44.18 42.25 42.33 285,925 -1.03(-2.38%)
Feb 11, 2022 42.98 44.42 42.67 43.36 271,153 +0.38(+0.88%)
Feb 10, 2022 42.16 43.96 41.69 42.98 276,971 +0.21(+0.49%)
Feb 09, 2022 41.65 42.84 41.63 42.77 185,374 +1.27(+3.06%)
Feb 08, 2022 40.02 42.04 40.02 41.50 346,471 +1.81(+4.56%)
Feb 07, 2022 40.12 40.44 38.75 39.69 292,147 -0.43(-1.07%)
Feb 04, 2022 40.07 40.91 38.77 40.12 348,008 -0.39(-0.96%)
Feb 03, 2022 40.53 40.51 268,810 -0.69(-1.67%)
Feb 02, 2022 41.82 42.45 40.86 41.20 268,239 -0.82(-1.95%)
Feb 01, 2022 42.50 43.81 41.76 42.02 495,557 -0.61(-1.43%)
Jan 31, 2022 39.94 42.63 848,191 +2.47(+6.15%)
Jan 28, 2022 38.66 40.21 38.06 40.16 428,478 +1.60(+4.15%)
Jan 27, 2022 38.67 39.41 38.14 38.56 396,832 +0.29(+0.76%)
Jan 26, 2022 39.40 39.96 38.10 38.27 486,179 -0.46(-1.19%)
Jan 25, 2022 36.34 39.09 36.34 38.73 461,608 +1.46(+3.92%)
Jan 24, 2022 35.15 37.32 34.16 37.27 483,943 +1.30(+3.61%)
Jan 21, 2022 38.12 38.23 35.62 35.97 482,488 -2.97(-7.63%)
Jan 20, 2022 40.34 40.50 38.79 38.94 374,146 -1.06(-2.65%)
Jan 19, 2022 40.71 40.77 39.22 40.00 381,445 -0.56(-1.38%)
Jan 18, 2022 42.10 43.07 40.28 40.56 422,463 -1.64(-3.89%)
Jan 14, 2022 42.20 0 +0.24(+0.57%)
Jan 13, 2022 41.51 42.92 41.21 41.96 349,989 +0.74(+1.80%)
Jan 12, 2022 41.74 41.90 40.64 41.22 403,889 -0.49(-1.17%)
Jan 11, 2022 41.00 42.49 40.91 41.71 425,715 +0.32(+0.77%)
Jan 10, 2022 40.66 41.73 39.80 41.39 520,086 +0.77(+1.90%)
Jan 07, 2022 37.88 40.88 37.84 40.62 609,947 +2.71(+7.15%)
Jan 06, 2022 38.12 39.36 37.68 37.91 361,489 -0.48(-1.25%)
Jan 05, 2022 39.55 40.94 38.13 38.39 599,002 -0.80(-2.04%)
Jan 04, 2022 37.45 39.80 37.45 39.19 787,109 +2.02(+5.43%)
Jan 03, 2022 34.67 38.02 34.67 37.17 457,943 +2.73(+7.93%)
Dec 31, 2021 35.70 36.21 34.37 34.44 178,108 -1.24(-3.48%)
Dec 30, 2021 34.45 36.36 34.45 35.68 233,346 +1.23(+3.57%)
Dec 29, 2021 34.91 35.20 34.02 34.45 181,340 -0.60(-1.71%)
Dec 28, 2021 35.40 36.25 34.82 35.05 163,451 -0.14(-0.40%)
Dec 27, 2021 35.94 35.98 34.90 35.19 234,942 -0.73(-2.03%)
Dec 23, 2021 35.10 36.08 34.56 35.92 257,702 +1.15(+3.31%)
Dec 22, 2021 34.91 35.44 34.47 34.77 269,290 -0.30(-0.86%)
Dec 21, 2021 33.69 35.44 33.69 35.07 344,056 +1.57(+4.69%)
Dec 20, 2021 34.29 34.57 32.96 33.50 448,674 -1.81(-5.13%)
Dec 17, 2021 34.16 36.38 33.37 35.31 1,803,177 +0.93(+2.71%)
Dec 16, 2021 34.85 36.00 33.89 34.38 563,900 +0.05(+0.14%)
Dec 15, 2021 35.22 35.22 33.50 34.33 713,676 -1.06(-3.00%)
Dec 14, 2021 36.45 37.06 35.30 35.39 525,949 -1.70(-4.58%)
Dec 13, 2021 38.59 38.78 36.97 37.09 345,928 -1.98(-5.07%)
Dec 10, 2021 39.13 39.31 38.47 39.07 221,082 +0.23(+0.59%)
Dec 09, 2021 39.38 39.82 38.60 38.84 310,980 -1.15(-2.88%)
Dec 08, 2021 41.00 42.09 39.88 39.99 355,301 -0.77(-1.89%)
Dec 07, 2021 40.47 42.03 40.00 40.76 797,428 +1.01(+2.54%)
Dec 06, 2021 38.57 40.47 38.55 39.75 597,980 +1.20(+3.11%)
Dec 03, 2021 37.17 38.81 36.67 38.55 435,664 +1.51(+4.08%)
Dec 02, 2021 35.84 37.31 35.34 37.04 539,269 +1.60(+4.51%)
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.