AMCX - AMC Networks Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201951.0751.1049.0049.0849.08717,317
Sep 18, 201950.4251.0150.1050.9250.92437,600
Sep 17, 201951.0851.0850.2550.5650.56459,200
Sep 16, 201950.4751.3150.0351.3151.31291,500
Sep 13, 201950.5951.2650.4450.8550.85424,800
Sep 12, 201952.3552.3550.4650.6150.61444,800
Sep 11, 201951.5052.4650.3252.4552.45631,000
Sep 10, 201949.1351.2249.1351.0551.05826,200
Sep 09, 201949.0249.4248.7549.1649.16296,800
Sep 06, 201948.9349.3448.5648.7248.72363,100
Sep 05, 201947.6449.0047.3448.9448.94375,500
Sep 04, 201947.2547.3246.7047.2347.23365,200
Sep 03, 201948.0548.2146.3146.7446.74659,600
Aug 30, 201948.8149.0348.3148.5048.50419,700
Aug 29, 201948.0949.2048.0948.6448.64267,000
Aug 28, 201948.0648.5647.6847.9047.90338,100
Aug 27, 201949.3949.3948.1748.2048.20343,700
Aug 26, 201949.7650.2449.0549.1149.11390,600
Aug 23, 201949.7750.4748.9049.0949.09497,700
Aug 22, 201949.9350.5849.9250.2350.23338,500
Aug 21, 201949.9149.9148.8649.6649.66371,900
Aug 20, 201950.2550.3648.9649.4949.49622,300
Aug 19, 201950.5751.0650.3850.4350.43351,200
Aug 16, 201949.7750.7549.5550.1650.16465,200
Aug 15, 201949.7549.8048.8349.5849.58740,500
Aug 14, 201950.4350.4349.3249.7249.72896,500
Aug 13, 201950.7752.1050.5851.1751.17409,900
Aug 12, 201952.2752.6550.7450.8850.88357,700
Aug 09, 201953.2753.2952.2852.4152.41398,500
Aug 08, 201952.5253.5352.5253.4753.47442,800
Aug 07, 201951.4952.3851.1752.2252.22480,000
Aug 06, 201952.7852.9752.1052.2552.25576,400
Aug 05, 201952.4552.6251.6052.4352.43436,600
Aug 02, 201953.3753.4652.0253.1853.18494,500
Aug 01, 201952.9254.1752.6353.4653.46883,600
Jul 31, 201952.7754.4551.2653.3853.381,505,700
Jul 30, 201953.3554.6853.1954.5754.571,065,700
Jul 29, 201952.8352.9852.2252.8752.87634,200
Jul 26, 201952.7453.0052.5752.8152.81435,200
Jul 25, 201952.6953.0452.3152.5752.57521,900
Jul 24, 201952.2252.7051.4752.5152.51588,900
Jul 23, 201952.3852.9351.1352.0652.06780,100
Jul 22, 201954.3954.7652.1752.3652.36704,500
Jul 19, 201954.5754.9654.2754.3054.30302,500
Jul 18, 201955.3155.4054.3654.6054.60261,500
Jul 17, 201956.1956.3655.1355.1755.17262,300
Jul 16, 201956.1856.8956.1256.1756.17383,200
Jul 15, 201956.6556.9655.6756.1856.18367,600
Jul 12, 201956.3957.0456.1956.7056.70380,000
Jul 11, 201956.0956.6855.9456.4256.42279,000
Jul 10, 201956.0156.6155.6155.9655.96317,800
Jul 09, 201955.7456.3055.5455.9555.95316,900
Jul 08, 201956.0256.2455.3855.8855.88268,500
Jul 05, 201955.4856.2955.3756.1656.16250,000
Jul 03, 201955.2455.8855.0155.4855.48206,700
Jul 02, 201954.9155.2554.2655.0655.06334,600
Jul 01, 201955.3055.7454.4754.8054.80403,400
Jun 28, 201954.0455.1254.0454.4954.49638,800
Jun 27, 201954.0954.3153.4954.0054.00524,900
Jun 26, 201954.2754.8053.6753.8253.82543,100
Jun 25, 201955.0755.0754.0554.1854.18512,400
Jun 24, 201955.8155.9254.5155.0055.00296,900
Jun 21, 201955.6956.3055.0556.0356.03790,400
Jun 20, 201956.2556.4455.5455.7855.78365,100
Jun 19, 201955.1256.1354.8155.9555.95343,900
Jun 18, 201955.2356.0454.9055.0355.03407,600
Jun 17, 201954.7555.6154.5655.0855.08389,800
Jun 14, 201955.2055.2254.5654.7854.78366,000
Jun 13, 201954.5055.4154.1055.3055.30417,800
Jun 12, 201954.4955.1354.1854.4254.42420,800
Jun 11, 201954.9655.1854.0854.5954.59627,400
Jun 10, 201955.5355.8954.2754.6354.63307,800
Jun 07, 201955.1255.5554.5855.2455.24354,200
Jun 06, 201954.4355.0254.0554.8254.82511,200
Jun 05, 201955.3855.8754.2254.6054.60677,800
Jun 04, 201954.7655.5654.3155.2955.29455,700
Jun 03, 201953.7954.5152.7854.3854.38769,200
May 31, 201953.1353.8052.5152.7752.77838,700
May 30, 201953.0254.3452.9053.5653.56647,300
May 29, 201953.9154.1752.7352.8352.83524,700
May 28, 201954.4955.2654.2154.2554.25295,000
May 24, 201954.6255.0554.2654.4654.46506,600
May 23, 201954.5555.3654.0254.4354.43589,300
May 22, 201954.9755.3754.5255.0555.05471,900
May 21, 201955.5755.9855.2455.3055.30335,300
May 20, 201955.5355.6654.9555.3755.37916,400
May 17, 201954.6055.6154.6055.4555.45593,600
May 16, 201954.5255.6654.0455.0555.05648,100
May 15, 201953.6354.6953.5154.3454.34967,900
May 14, 201954.7555.0053.9954.0554.051,218,100
May 13, 201955.0055.4253.4754.3954.391,312,700
May 10, 201955.5956.1554.8255.8255.82451,700
May 09, 201955.9056.4554.8655.6255.62883,700
May 08, 201956.1157.0055.8155.9655.96470,400
May 07, 201956.9257.4955.8556.2256.22601,900
May 06, 201955.5457.4555.4057.1557.15769,900
May 03, 201957.6057.6555.7456.2656.26759,700
May 02, 201957.0558.9855.5857.3657.361,150,700
May 01, 201959.0059.6256.6058.9058.901,291,400
Apr 30, 201960.1760.2857.9158.4158.41759,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...