AMCX - AMC Networks Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 201865.7766.1163.0064.9664.961,030,648
Jun 20, 201866.9967.7166.3267.4267.42757,600
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
May 01, 201852.0152.9751.9652.9152.91568,800
Apr 30, 201853.2353.6251.9352.0052.00744,400
Apr 27, 201854.4354.4353.1753.2353.23542,900
Apr 26, 201853.9254.3253.0454.2454.24726,100
Apr 25, 201852.9554.4652.7953.9353.93991,000
Apr 24, 201853.0554.2052.3152.9252.921,053,200
Apr 23, 201851.6052.8451.5752.8152.81438,100
Apr 20, 201852.0352.3551.4451.6151.61359,100
Apr 19, 201851.9552.8351.8552.0952.09530,800
Apr 18, 201852.3852.7551.0551.9751.97519,900
Apr 17, 201852.0652.6951.7452.2052.20669,900
Apr 16, 201851.0552.2950.7051.7451.74999,900
Apr 13, 201851.2751.5550.4550.5950.59362,900
Apr 12, 201851.6851.9550.7951.2551.25518,400
Apr 11, 201851.4151.9450.9051.4651.46571,500
Apr 10, 201852.0252.2551.4751.8051.80444,400
Apr 09, 201851.9151.9151.2951.4751.47512,900
Apr 06, 201851.4652.2050.8851.6751.67434,400
Apr 05, 201852.0952.0951.2351.6851.68441,000
Apr 04, 201850.7851.8750.3851.7851.78762,900
Apr 03, 201851.0152.1650.6251.4751.47634,900
Apr 02, 201851.6552.2050.3450.6650.66594,700
Mar 29, 201850.9152.0050.7551.7051.70782,500
Mar 28, 201850.6351.8050.2950.8350.83610,600
Mar 27, 201850.4051.3050.2550.5050.50469,600
Mar 26, 201849.7550.4849.4650.3350.33472,500
Mar 23, 201849.6650.3849.0849.1149.11614,200
Mar 22, 201849.5550.2749.5549.6449.64706,000
Mar 21, 201849.2650.5049.2650.0450.04474,600
Mar 20, 201849.7450.0349.1249.4049.40529,500
Mar 19, 201850.2550.5449.4749.7249.72686,500
Mar 16, 201850.8451.8550.3250.3950.39824,900
Mar 15, 201851.1951.8150.7350.7850.78467,300
Mar 14, 201851.4151.9550.6151.1951.19571,800
Mar 13, 201852.6852.9351.1651.4651.46340,500
Mar 12, 201852.7653.0451.9552.3852.38651,000
Mar 09, 201852.3852.9551.6252.8652.86370,500
Mar 08, 201852.3552.5451.2751.9651.96631,400
Mar 07, 201852.3652.8151.0752.0452.04687,400
Mar 06, 201853.3453.6951.7853.0053.00562,200
Mar 05, 201852.9454.6452.9453.2553.25635,400
Mar 02, 201850.4453.5950.3553.3953.39780,300
Mar 01, 201851.8253.0348.8350.5150.511,735,900
Feb 28, 201853.0053.9652.3552.5752.571,665,300
Feb 27, 201853.4453.9652.6852.8852.88874,100
Feb 26, 201852.0553.4851.5753.4553.45654,600
Feb 23, 201851.6052.1751.2151.9951.99369,800
Feb 22, 201852.3052.8251.1951.4751.47489,800
Feb 21, 201853.7054.0152.1952.2252.22447,800
Feb 20, 201852.7553.7152.7553.4753.47361,600
Feb 16, 201853.4953.4952.5652.5852.58439,300
Feb 15, 201852.8353.5052.1453.4453.44383,800
Feb 14, 201851.3652.5951.3652.5452.54478,200
Feb 13, 201850.8151.6950.4351.5951.59385,900
Feb 12, 201851.2451.7450.9351.1051.10751,700
Feb 09, 201851.0051.2948.0550.9450.941,135,700
Feb 08, 201851.0651.6750.5350.5850.58864,800
Feb 07, 201851.2452.2950.2450.7150.712,166,700
Feb 06, 201848.2351.3348.0051.0651.06892,200
Feb 05, 201851.1051.4648.6548.9148.91961,500
Feb 02, 201852.2152.2850.7951.0851.08602,800
Feb 01, 201851.4552.8251.4052.5652.56494,200
Jan 31, 201852.8553.4751.4651.5951.59481,800
Jan 30, 201853.5753.9552.3852.7352.73462,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...