U.S. Markets open in 5 hrs 5 mins

AMC Networks Inc. (AMCX)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
53.040+0.09 (+0.17%)
At close: 4:00PM EDT
People also watch
MSGSTRZASNIDISCAMSGN
DateOpenHighLowCloseAdj Close*Volume
May 26, 201752.8153.1352.3353.0453.04413,500
May 25, 201752.3353.3052.0752.9552.95616,300
May 24, 201752.6852.7852.2452.3852.38612,100
May 23, 201753.6153.6452.6952.7252.72468,500
May 22, 201753.4053.7253.0253.4953.49723,500
May 19, 201752.3353.3551.8153.2253.22892,400
May 18, 201751.6352.6151.6352.1752.17566,400
May 17, 201753.1254.0651.5151.7451.74883,600
May 16, 201754.0654.3452.8753.6053.60698,200
May 15, 201753.3754.1553.3754.0754.07595,100
May 12, 201754.2754.4953.2453.4453.44694,500
May 11, 201754.5554.9853.2054.4554.45815,300
May 10, 201755.0855.3854.5754.8354.83741,100
May 09, 201755.4955.4954.7855.3655.36469,900
May 08, 201756.3356.4454.5955.2655.26733,000
May 05, 201754.9056.3954.9056.1956.19980,300
May 04, 201754.1555.5752.1254.9054.902,074,400
May 03, 201758.9459.1954.8655.2455.241,661,500
May 02, 201759.8459.9558.3959.2359.23832,600
May 01, 201759.9360.3059.1859.8059.80765,200
Apr 28, 201760.4060.4359.5059.6859.68898,300
Apr 27, 201760.3960.5559.8160.3660.36341,300
Apr 26, 201759.9860.8559.7960.2560.25351,200
Apr 25, 201759.0960.1259.0959.6059.60375,300
Apr 24, 201759.7760.1358.0958.7958.79581,100
Apr 21, 201760.2860.4659.1259.2659.26637,100
Apr 20, 201759.8860.4159.5860.2160.21700,400
Apr 19, 201758.7659.7658.7659.6359.63431,000
Apr 18, 201758.3758.8157.9158.6958.69377,600
Apr 17, 201758.3458.7058.1358.6958.69470,200
Apr 13, 201758.3359.6257.7858.0958.09798,100
Apr 12, 201759.3859.6058.1458.4058.401,281,600
Apr 11, 201759.3859.9659.0059.7059.70687,900
Apr 10, 201759.8559.8958.4659.4759.47965,000
Apr 07, 201760.1160.4759.4160.2660.26601,000
Apr 06, 201760.2461.5358.7060.1660.16791,400
Apr 05, 201759.0861.5158.7960.0060.001,568,900
Apr 04, 201758.0059.1058.0059.0859.08674,800
Apr 03, 201758.7258.8957.6858.0258.02537,700
Mar 31, 201758.4559.0258.4058.6858.68707,300
Mar 30, 201758.3358.6358.0758.4558.45364,800
Mar 29, 201757.8258.4657.5158.1858.18579,600
Mar 28, 201757.4957.9556.9957.8957.89467,200
Mar 27, 201757.1857.5856.6657.4357.43420,600
Mar 24, 201757.2057.7157.0457.6057.60350,500
Mar 23, 201757.4457.8557.1357.2257.22480,200
Mar 22, 201757.6957.7657.0457.6457.64370,600
Mar 21, 201758.8558.8557.4257.5257.52557,500
Mar 20, 201758.0558.8957.9958.5358.53453,300
Mar 17, 201758.3058.8258.1258.2158.21920,800
Mar 16, 201758.5158.6857.5558.0658.06485,400
Mar 15, 201758.4058.6157.7658.3558.35631,800
Mar 14, 201757.3258.2156.9358.0858.08653,400
Mar 13, 201758.0758.2257.1657.2157.21729,900
Mar 10, 201759.4459.4457.9158.0958.09768,700
Mar 09, 201759.5059.8658.8059.2559.25566,100
Mar 08, 201759.4359.9059.0759.4759.47678,800
Mar 07, 201759.7860.1459.1559.4559.45736,800
Mar 06, 201760.0960.1559.5259.8459.84466,400
Mar 03, 201760.5060.6259.8060.2860.28870,200
Mar 02, 201760.9560.9659.9060.5260.52777,100
Mar 01, 201760.0061.1259.9860.7960.791,115,800
Feb 28, 201760.5761.1859.6959.8159.81832,800
Feb 27, 201761.2261.4860.4360.7260.72624,100
Feb 24, 201761.0661.9460.1860.9560.951,035,800
Feb 23, 201764.8867.6158.4559.8459.842,685,400
Feb 22, 201757.9357.9556.9657.5057.50659,800
Feb 21, 201755.8258.0655.1157.6957.691,081,700
Feb 17, 201756.2056.5355.5655.8355.83466,500
Feb 16, 201756.5256.8356.2656.4356.43351,000
Feb 15, 201755.8156.7855.7256.6256.62327,500
Feb 14, 201755.2456.5155.1055.9055.90832,300
Feb 13, 201755.2056.0955.0555.5055.501,358,700
Feb 10, 201754.9755.6454.9755.2055.20569,800
Feb 09, 201755.3356.0755.1455.1955.19917,700
Feb 08, 201755.5355.6854.7755.1055.101,048,800
Feb 07, 201756.3556.4955.6755.8155.81524,500
Feb 06, 201756.3856.7556.0056.0956.09522,900
Feb 03, 201756.5257.2456.1456.2756.27532,900
Feb 02, 201756.8357.0056.2156.2756.27600,000
Feb 01, 201757.2257.7656.4256.8956.89398,300
Jan 31, 201756.6257.4056.5557.3557.35395,800
Jan 30, 201756.7557.2656.2656.9956.99624,100
Jan 27, 201756.7356.9356.4056.7156.71335,900
Jan 26, 201756.5157.4356.5056.6656.66480,300
Jan 25, 201757.2057.9556.3956.4256.42518,300
Jan 24, 201756.8257.3056.4756.9356.93422,300
Jan 23, 201756.7756.9056.5056.6856.68441,500
Jan 20, 201756.3356.9556.3356.6356.63502,100
Jan 19, 201757.0157.1756.1656.5156.51602,500
Jan 18, 201756.7557.3356.5956.8256.82557,700
Jan 17, 201756.4456.8155.9856.7556.75461,500
Jan 13, 201756.3956.9056.0756.4756.47353,600
Jan 12, 201755.8156.5955.7956.2456.24549,700
Jan 11, 201755.8856.5255.5556.1056.10736,100
Jan 10, 201756.2856.9555.6355.7155.71794,700
Jan 09, 201755.3156.7755.0656.4556.451,070,600
Jan 06, 201755.6056.1855.2255.2755.27813,400
Jan 05, 201756.1756.6554.9955.7555.75969,000
Jan 04, 201753.6156.2653.6156.2156.211,532,700
*Close price adjusted for dividends and splits.
Loading more data...