U.S. Markets open in 7 hrs.

AMC Networks Inc. (AMCX)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
59.08+0.14 (+0.24%)
At close: 4:00PM EDT
People also watch
MSGSNIDISCASTRZAMSGN
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201758.9559.3158.6959.0859.08390,400
Sep 21, 201758.2059.3358.2058.9458.94613,500
Sep 20, 201757.8058.6157.7858.5558.55332,200
Sep 19, 201758.4658.8657.4357.7357.73495,000
Sep 18, 201759.5960.0458.6158.6858.68521,900
Sep 15, 201757.1259.9157.1259.4259.421,220,400
Sep 14, 201757.1057.7857.0257.2457.24579,900
Sep 13, 201756.3957.4756.3457.2757.27379,800
Sep 12, 201756.4256.8356.0956.4556.45534,500
Sep 11, 201757.1157.5356.1056.2056.20497,800
Sep 08, 201757.0957.1756.2556.6156.61885,500
Sep 07, 201759.0059.0056.4757.1457.14927,600
Sep 06, 201758.5558.9158.0058.8358.83605,900
Sep 05, 201760.5460.9358.0058.4158.41762,500
Sep 01, 201761.0361.3860.6860.7160.71373,300
Aug 31, 201760.5460.7860.3160.7860.78396,900
Aug 30, 201760.0860.6659.9460.4860.48326,600
Aug 29, 201760.0660.4259.8060.0860.08347,700
Aug 28, 201760.7160.9560.1660.3060.30410,200
Aug 25, 201759.9360.8459.5960.4560.45464,300
Aug 24, 201759.8760.1359.4459.5659.56489,200
Aug 23, 201759.7159.9859.2059.7059.70640,300
Aug 22, 201760.0460.5459.8460.2560.25524,900
Aug 21, 201760.3360.6559.7959.8159.81540,800
Aug 18, 201760.2660.8859.6860.2660.26576,400
Aug 17, 201760.6261.1960.3060.4160.41425,100
Aug 16, 201760.9861.7460.6460.7260.72392,300
Aug 15, 201761.4461.4460.7760.9860.98785,200
Aug 14, 201762.0462.0760.8461.3361.33864,400
Aug 11, 201760.9261.5260.5861.4261.421,168,600
Aug 10, 201761.8762.3660.7860.9360.93602,500
Aug 09, 201761.8262.1460.2962.0162.01829,900
Aug 08, 201762.6863.1562.0862.4162.41590,500
Aug 07, 201762.3462.7261.7162.5062.50669,000
Aug 04, 201764.4864.4861.6062.2662.261,448,700
Aug 03, 201764.2366.7561.6864.6864.681,172,600
Aug 02, 201763.0363.5262.4362.5262.521,245,600
Aug 01, 201764.0864.4463.0363.5463.541,068,800
Jul 31, 201766.4166.5263.0763.9563.951,580,400
Jul 28, 201766.5767.4465.5066.5366.53876,000
Jul 27, 201764.4467.1162.6867.0267.021,680,300
Jul 26, 201761.9764.1761.9764.1164.111,077,000
Jul 25, 201761.8262.6861.2361.9661.96646,400
Jul 24, 201761.3261.8260.2461.4961.49385,500
Jul 21, 201761.1362.0361.0661.2461.24846,200
Jul 20, 201759.0462.0259.0461.1061.101,177,800
Jul 19, 201758.1361.6458.1359.0159.011,584,700
Jul 18, 201757.2557.3956.5056.7756.77587,200
Jul 17, 201756.7657.6756.5457.2057.20602,300
Jul 14, 201756.3356.9756.3256.7356.73312,700
Jul 13, 201756.0456.7355.8056.2356.23526,200
Jul 12, 201756.0756.7055.3856.2656.26456,900
Jul 11, 201755.2755.8554.8755.7055.70559,800
Jul 10, 201753.9855.1853.5355.1655.16704,400
Jul 07, 201753.6254.3453.2554.0854.08359,200
Jul 06, 201753.6954.2553.3253.3753.37618,800
Jul 05, 201754.3354.6553.4754.0354.03520,100
Jul 03, 201753.7555.2553.7554.3054.30300,700
Jun 30, 201753.5253.8052.8553.4153.41586,900
Jun 29, 201754.0354.5952.8753.2653.26580,200
Jun 28, 201753.7054.8653.5554.0154.01729,600
Jun 27, 201754.0254.6253.3653.3953.39736,400
Jun 26, 201753.9954.7052.8854.0354.031,345,200
Jun 23, 201753.8254.0753.1853.9353.93856,600
Jun 22, 201754.6254.6953.6953.7353.73423,900
Jun 21, 201754.2554.8553.9554.6254.62709,100
Jun 20, 201755.5155.5454.2054.2754.27833,900
Jun 19, 201756.1156.2455.3955.8555.85574,300
Jun 16, 201755.7656.0955.0455.8355.83934,400
Jun 15, 201755.3555.8354.9655.7155.71683,600
Jun 14, 201756.5856.5855.5555.7755.77532,000
Jun 13, 201757.1057.4956.4256.5256.52619,400
Jun 12, 201755.6757.6855.6757.1357.131,096,400
Jun 09, 201754.9255.8954.3655.6855.68993,000
Jun 08, 201754.4855.0153.9654.8454.84710,400
Jun 07, 201754.0354.8053.7254.2254.22525,400
Jun 06, 201752.8853.8452.3553.4853.48492,600
Jun 05, 201753.4953.5352.5053.1253.12492,200
Jun 02, 201754.0554.4653.4753.7553.75395,700
Jun 01, 201753.1554.0652.6653.9053.90844,000
May 31, 201753.1553.3452.5552.9852.98829,500
May 30, 201752.7153.6752.7153.1653.16542,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...