AMCX Historical Prices | AMC Networks Inc. Stock

Dow

0.52% Nasdaq

1.11%

AMC Networks Inc. (AMCX)

-NasdaqGS

67.05 0.67(0.99%) 4:00PM EDT|After Hours : 67.05 0.00 (0.00%) 4:01PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	66.08	67.85	66.01	67.72	805,600	67.72
May 20, 2013	66.44	66.63	65.84	66.28	855,200	66.28
May 17, 2013	66.64	66.74	65.86	66.44	1,043,000	66.44
May 16, 2013	66.00	66.30	65.74	65.84	808,400	65.84
May 15, 2013	66.06	66.49	65.11	66.19	587,900	66.19
May 14, 2013	66.73	66.89	65.99	66.40	662,000	66.40
May 13, 2013	66.65	66.92	65.73	66.39	437,300	66.39
May 10, 2013	66.44	66.84	65.69	66.64	706,900	66.64
May 9, 2013	67.36	70.65	65.75	66.44	1,791,300	66.44
May 8, 2013	65.11	65.71	64.00	64.65	875,000	64.65
May 7, 2013	64.14	65.56	64.02	65.10	668,400	65.10
May 6, 2013	64.00	64.48	63.94	64.20	479,600	64.20
May 3, 2013	63.30	64.89	63.06	64.02	902,600	64.02
May 2, 2013	63.17	64.43	62.76	63.43	483,700	63.43
May 1, 2013	62.82	63.88	62.52	63.17	573,000	63.17
Apr 30, 2013	63.79	63.89	62.70	63.01	434,600	63.01
Apr 29, 2013	63.26	63.94	63.06	63.65	254,100	63.65
Apr 26, 2013	63.06	63.72	63.06	63.43	470,500	63.43
Apr 25, 2013	63.81	64.17	63.08	63.41	697,700	63.41
Apr 24, 2013	65.41	65.72	63.64	64.00	597,300	64.00
Apr 23, 2013	65.02	66.27	64.82	65.85	656,400	65.85
Apr 22, 2013	64.05	64.97	63.93	64.70	370,700	64.70
Apr 19, 2013	63.45	64.50	63.33	64.07	400,400	64.07
Apr 18, 2013	65.26	65.46	62.86	63.28	358,100	63.28
Apr 17, 2013	65.48	66.04	63.87	64.71	521,900	64.71
Apr 16, 2013	64.63	65.40	64.41	65.34	505,000	65.34
Apr 15, 2013	65.70	65.76	63.98	64.26	372,000	64.26
Apr 12, 2013	65.61	66.04	65.15	65.82	504,400	65.82
Apr 11, 2013	65.00	65.33	64.77	65.28	374,600	65.28
Apr 10, 2013	64.64	66.13	64.64	65.04	618,000	65.04
Apr 9, 2013	65.28	65.28	63.97	64.61	621,500	64.61
Apr 8, 2013	62.88	64.34	62.77	64.33	221,900	64.33
Apr 5, 2013	61.85	63.33	61.85	63.24	493,200	63.24
Apr 4, 2013	60.48	62.59	60.06	62.54	435,700	62.54
Apr 3, 2013	61.79	61.79	59.56	60.46	613,400	60.46
Apr 2, 2013	62.24	62.30	61.36	61.67	400,300	61.67
Apr 1, 2013	63.02	63.11	61.70	61.86	471,200	61.86
Mar 28, 2013	62.40	63.26	62.32	63.22	518,200	63.22
Mar 27, 2013	62.25	63.04	62.22	62.76	601,700	62.76
Mar 26, 2013	62.31	62.80	62.15	62.68	493,700	62.68
Mar 25, 2013	62.16	62.52	61.87	62.31	500,600	62.31
Mar 22, 2013	61.20	62.34	61.20	61.78	436,900	61.78
Mar 21, 2013	61.01	61.68	60.73	60.88	380,200	60.88
Mar 20, 2013	61.46	61.96	61.10	61.31	356,000	61.31
Mar 19, 2013	62.73	62.81	60.65	61.07	509,200	61.07
Mar 18, 2013	60.98	61.92	60.36	61.70	708,400	61.70
Mar 15, 2013	59.93	61.65	59.74	61.31	1,340,200	61.31
Mar 14, 2013	59.42	59.84	59.11	59.74	408,900	59.74
Mar 13, 2013	59.17	59.67	58.98	59.29	398,000	59.29
Mar 12, 2013	58.98	59.67	58.84	59.25	597,600	59.25
Mar 11, 2013	59.46	60.40	59.11	59.85	796,500	59.85
Mar 8, 2013	59.21	59.48	58.37	59.27	426,800	59.27
Mar 7, 2013	58.62	59.18	57.98	58.86	410,600	58.86
Mar 6, 2013	58.48	59.39	58.47	58.70	616,500	58.70
Mar 5, 2013	57.33	58.38	57.15	58.25	704,700	58.25
Mar 4, 2013	56.72	57.51	56.71	57.14	760,000	57.14
Mar 1, 2013	57.25	57.41	56.64	56.99	875,500	56.99
Feb 28, 2013	57.00	57.56	56.40	57.40	599,900	57.40
Feb 27, 2013	56.15	58.23	55.38	57.03	1,025,600	57.03
Feb 26, 2013	51.91	56.29	50.00	56.00	2,826,200	56.00
Feb 25, 2013	59.06	59.58	57.99	58.07	997,800	58.07
Feb 22, 2013	58.98	59.67	58.57	59.04	719,700	59.04
Feb 21, 2013	59.52	59.64	58.25	58.97	581,900	58.97
Feb 20, 2013	59.09	59.73	59.02	59.68	499,000	59.68
Feb 19, 2013	59.60	59.66	58.40	58.99	600,200	58.99
Feb 15, 2013	59.40	60.05	59.28	59.68	536,800	59.68
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On AMCX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

AMC Networks Inc. (AMCX)