AMCX - AMC Networks Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201955.1256.1354.8155.7655.76215,842
Jun 18, 201955.2356.0454.9055.0355.03405,000
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
Apr 29, 201960.0060.6359.9760.3360.33729,900
Apr 26, 201958.9559.8258.8259.7759.77442,600
Apr 25, 201959.4859.4858.1458.6658.66515,800
Apr 24, 201958.1659.5657.7459.3359.33435,100
Apr 23, 201958.7759.4158.6158.6558.65421,000
Apr 22, 201960.3360.3358.1958.6158.61360,500
Apr 18, 201960.7461.1360.1560.4960.49266,600
Apr 17, 201960.2560.7559.9760.7360.73338,700
Apr 16, 201960.4460.8759.9060.0860.08515,600
Apr 15, 201959.8560.8959.5460.2760.27658,400
Apr 12, 201959.9560.6859.2260.0560.05490,200
Apr 11, 201959.7860.9959.3059.6459.64573,400
Apr 10, 201958.9760.2058.7759.6159.61561,800
Apr 09, 201958.7159.2558.0958.9658.96399,200
Apr 08, 201958.1559.0657.4358.7858.78640,700
Apr 05, 201958.2759.0058.0058.2558.25474,400
Apr 04, 201957.6458.7057.3857.9357.93456,600
Apr 03, 201957.2358.2556.7657.4757.47470,600
Apr 02, 201957.4557.7556.7656.9556.95482,600
Apr 01, 201957.2458.0456.7857.3357.33646,900
Mar 29, 201957.2357.3656.4156.7656.76696,100
Mar 28, 201956.9857.2556.5956.9156.91366,800
Mar 27, 201957.1857.6856.5556.9156.91657,500
Mar 26, 201956.0957.3955.8257.0057.001,554,900
Mar 25, 201956.7857.2655.5355.9755.97463,400
Mar 22, 201957.3957.3955.8556.3256.32637,300
Mar 21, 201956.5857.7356.2557.4757.47806,500
Mar 20, 201957.7658.2056.0256.7356.731,039,000
Mar 19, 201959.1559.5357.5957.7957.79587,300
Mar 18, 201959.3159.8958.5059.0659.061,007,200
Mar 15, 201959.8760.2158.9459.4959.491,071,600
Mar 14, 201958.9560.0158.4659.7559.75829,800
Mar 13, 201962.3262.3258.4458.9858.981,637,900
Mar 12, 201961.1562.1060.5161.9461.94628,700
Mar 11, 201962.0062.0060.1061.2561.25663,500
Mar 08, 201961.7262.3961.4062.3962.39315,700
Mar 07, 201963.1063.4961.9562.0462.04580,900
Mar 06, 201962.6563.5162.1163.1063.10613,500
Mar 05, 201962.2563.0061.5162.8462.84566,700
Mar 04, 201966.5466.5462.2662.3862.38984,500
Mar 01, 201966.6668.2765.9166.3966.39779,700
Feb 28, 201964.4068.4263.6765.7165.712,081,000
Feb 27, 201961.9963.7461.2663.5863.581,211,600
Feb 26, 201962.8163.1261.1862.4562.45786,400
Feb 25, 201964.0164.2463.1163.2363.23712,100
Feb 22, 201963.3864.9062.6763.7663.76538,800
Feb 21, 201964.7064.7063.4263.7463.74655,300
Feb 20, 201963.9664.9363.7264.5164.51510,600
Feb 19, 201964.4564.8863.9464.1164.11479,400
Feb 15, 201963.4264.6863.2564.4664.46437,400
Feb 14, 201962.6664.0962.3863.0463.04429,700
Feb 13, 201961.2562.8260.9062.7562.75550,900
Feb 12, 201961.9762.5461.0861.1661.16408,500
Feb 11, 201962.2162.2760.7161.6461.64449,600
Feb 08, 201961.7362.3661.5462.1562.15362,300
Feb 07, 201962.4262.9161.4462.1562.15429,500
Feb 06, 201964.0464.3062.7362.8162.81488,300
Feb 05, 201963.0664.7963.0663.9063.90448,800
Feb 04, 201962.4263.5762.4263.0063.00323,700
Feb 01, 201961.0962.6760.8562.4262.42634,600
Jan 31, 201960.9263.4360.9262.9462.94584,300
Jan 30, 201964.6364.6360.3262.0262.021,058,800
Jan 29, 201964.3665.0064.0864.6164.61441,500
Jan 28, 201964.3165.4063.0564.3464.34443,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...