AMCX - AMC Networks Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201864.7465.4664.5365.1765.17647,663
Sep 20, 201864.2664.6864.0564.5264.52519,500
Sep 19, 201863.9364.3463.5064.1664.16363,100
Sep 18, 201863.2764.0262.3163.8163.81364,100
Sep 17, 201864.1564.2063.1063.3163.31522,700
Sep 14, 201864.2164.5263.8964.0664.06271,000
Sep 13, 201864.4264.8063.9364.0464.04361,100
Sep 12, 201862.9464.4062.5464.2864.28405,500
Sep 11, 201863.1863.4562.3962.8662.86411,600
Sep 10, 201863.4163.5362.7163.0163.01234,100
Sep 07, 201862.2563.5361.6663.1563.15408,000
Sep 06, 201863.1263.7162.3162.4262.42369,000
Sep 05, 201863.1063.5362.6363.1163.11472,900
Sep 04, 201863.0063.1561.7862.9862.98509,200
Aug 31, 201863.2763.6162.3762.8162.81563,500
Aug 30, 201863.2563.6362.7763.3363.33412,600
Aug 29, 201863.8763.9462.7463.4263.42550,300
Aug 28, 201863.4363.9463.1163.8863.88604,300
Aug 27, 201863.1263.8063.1163.3763.37657,000
Aug 24, 201862.3763.3562.2662.9262.92395,400
Aug 23, 201862.7563.0061.8662.2262.22443,500
Aug 22, 201862.8163.4962.1462.9162.91346,300
Aug 21, 201862.3763.4762.3462.9762.97577,500
Aug 20, 201860.3862.1860.3862.0962.09611,200
Aug 17, 201860.2560.8860.0060.4560.45538,000
Aug 16, 201860.7261.5360.2760.4560.45444,700
Aug 15, 201860.7560.8859.5560.4660.46459,600
Aug 14, 201860.2761.2260.2760.9760.97348,200
Aug 13, 201860.2560.7459.7559.9959.99290,200
Aug 10, 201859.8760.5759.7960.2460.24393,200
Aug 09, 201859.8760.6159.4960.4560.45642,400
Aug 08, 201859.7660.6759.3259.8159.81513,500
Aug 07, 201861.2861.2859.5059.5959.59807,400
Aug 06, 201860.6161.5660.5461.0261.02773,700
Aug 03, 201858.7960.9958.5760.5760.571,077,400
Aug 02, 201859.5060.1556.8258.4858.481,902,800
Aug 01, 201859.8360.8359.1660.6160.611,296,600
Jul 31, 201860.3061.0059.2160.2960.29823,100
Jul 30, 201859.1360.6959.1360.2160.21863,000
Jul 27, 201859.7460.2458.8059.0859.08531,100
Jul 26, 201859.8261.2259.5059.7359.73437,300
Jul 25, 201860.0660.3159.0559.9059.90657,000
Jul 24, 201861.3761.6259.5460.2060.201,016,900
Jul 23, 201861.6261.9060.9461.4061.40296,800
Jul 20, 201862.0262.2261.3161.5561.55698,500
Jul 19, 201861.0362.4260.7562.1562.15437,500
Jul 18, 201861.4662.1860.6461.3461.34672,300
Jul 17, 201862.6862.9661.4361.4561.45722,900
Jul 16, 201863.6464.1762.3962.8462.84341,200
Jul 13, 201863.2563.7563.0063.3863.38583,800
Jul 12, 201863.0263.4962.1363.4263.42361,700
Jul 11, 201863.8964.4363.0163.0863.08388,800
Jul 10, 201864.1264.3962.9363.7363.73583,800
Jul 09, 201863.1964.0662.7263.8963.89481,800
Jul 06, 201862.0662.9561.7462.8562.85350,500
Jul 05, 201862.0962.7761.5662.1262.12547,100
Jul 03, 201862.0762.6761.5261.7261.72256,400
Jul 02, 201861.8562.4461.1361.9861.98497,500
Jun 29, 201862.9963.6962.1262.2062.20525,400
Jun 28, 201862.4963.3461.9263.2263.22533,500
Jun 27, 201863.8164.0462.6462.6962.69670,000
Jun 26, 201863.3863.8062.3363.7363.73679,200
Jun 25, 201865.3965.9364.4064.7264.72658,100
Jun 22, 201865.4265.9564.3865.4065.401,100,100
Jun 21, 201865.7766.1163.0065.0265.021,607,600
Jun 20, 201866.9967.7166.3267.4267.42758,100
Jun 19, 201866.3467.2165.3766.2266.22700,100
Jun 18, 201867.8267.9966.0866.6066.601,241,700
Jun 15, 201867.0769.0267.0067.8267.822,191,000
Jun 14, 201863.9267.7363.9267.5467.541,796,500
Jun 13, 201862.5264.9162.1263.4863.481,925,400
Jun 12, 201862.0262.3461.2361.6461.64750,500
Jun 11, 201860.3962.7360.0161.9061.90813,300
Jun 08, 201859.7060.3158.0560.2460.24739,300
Jun 07, 201859.3159.9258.9459.6459.64755,300
Jun 06, 201858.5459.4257.7359.1759.17587,900
Jun 05, 201857.6758.3457.4058.2758.27614,700
Jun 04, 201857.5758.1657.3257.5257.52502,500
Jun 01, 201857.5357.8456.6857.5357.53674,500
May 31, 201858.9758.9756.9857.1757.17753,700
May 30, 201859.1259.5058.3658.9558.95674,200
May 29, 201859.1459.5058.4859.1159.11622,300
May 25, 201858.4359.4058.1959.3559.351,234,200
May 24, 201857.4258.4857.2158.4358.43894,100
May 23, 201857.7757.8957.0057.4157.41507,800
May 22, 201857.3158.4956.9457.8557.851,699,200
May 21, 201857.4257.8157.0057.3457.34428,800
May 18, 201857.2957.7156.9157.1557.15387,000
May 17, 201857.2557.9757.0157.3257.32375,900
May 16, 201856.7657.8056.6057.5357.53480,800
May 15, 201856.7157.2356.5356.6856.68800,300
May 14, 201857.2457.9056.1956.9356.93949,300
May 11, 201857.8057.8055.9456.9956.991,282,600
May 10, 201855.0559.1554.9557.5157.512,775,800
May 09, 201852.8853.3352.4653.1353.13673,500
May 08, 201853.5954.2252.5052.7852.78517,900
May 07, 201853.5453.9452.8953.3853.38655,600
May 04, 201852.4754.2452.2453.4153.41845,400
May 03, 201852.3452.7751.2452.6252.62707,100
May 02, 201852.6253.6352.3352.7152.71585,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...