AMCX - AMC Networks Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201852.7553.6952.7553.4753.47330,677
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
Jan 29, 201852.9953.6452.5653.4653.46512,800
Jan 26, 201853.1153.1152.6253.0553.05436,700
Jan 25, 201853.0053.6952.7253.1653.16710,800
Jan 24, 201852.9953.1952.3852.8252.82464,700
Jan 23, 201855.0655.4852.4052.9052.90845,900
Jan 22, 201853.7455.3553.4555.2655.26692,500
Jan 19, 201852.9254.1152.7853.9753.97671,000
Jan 18, 201851.2352.8551.2352.7452.741,025,100
Jan 17, 201852.3752.5351.1751.3651.36964,500
Jan 16, 201853.3254.2252.3452.3952.39695,700
Jan 12, 201853.1453.5452.6453.3053.30788,600
Jan 11, 201852.5553.2952.5552.9852.98606,000
Jan 10, 201851.5852.6950.5252.4052.40627,300
Jan 09, 201852.1452.7851.4951.5351.53821,100
Jan 08, 201852.2452.5051.4152.0252.02621,800
Jan 05, 201851.8552.4251.2052.3352.33643,900
Jan 04, 201851.8052.3451.2151.5751.57741,800
Jan 03, 201854.1254.5051.5751.7051.701,092,800
Jan 02, 201853.6054.6553.1054.1354.13796,200
Dec 29, 201754.9154.9253.9154.0854.08508,500
Dec 28, 201755.1355.2954.2254.6154.61464,600
Dec 27, 201756.2356.5155.0055.1255.12558,200
Dec 26, 201756.3556.8255.7955.9355.93340,000
Dec 22, 201756.9157.0856.0656.2256.22628,000
Dec 21, 201756.2958.7156.2557.1757.171,090,600
Dec 20, 201756.4056.7755.7556.1456.14785,700
Dec 19, 201756.6256.8955.9956.1756.17840,400
Dec 18, 201756.1156.9755.1356.4756.47943,500
Dec 15, 201754.5656.3054.5655.3355.331,439,200
Dec 14, 201753.6955.0853.6854.1754.17784,900
Dec 13, 201753.9054.6853.0253.7453.74788,600
Dec 12, 201754.1654.6353.0853.9153.91448,800
Dec 11, 201753.7354.5753.5654.1554.15378,500
Dec 08, 201754.8254.9353.4253.5553.55724,800
Dec 07, 201753.8055.1753.4054.5754.57997,100
Dec 06, 201755.3755.8853.4753.8153.81920,200
Dec 05, 201756.0057.0055.3455.6755.671,869,800
Dec 04, 201753.4156.1953.2556.1556.151,607,800
Dec 01, 201751.2552.9250.9052.8652.861,154,100
Nov 30, 201752.2052.7250.8651.5451.541,018,000
Nov 29, 201750.6852.8450.3151.9951.991,151,500
Nov 28, 201749.7050.6948.8450.6750.67902,500
Nov 27, 201749.8649.9749.4549.5549.55498,600
Nov 24, 201750.3950.9449.8749.8949.89189,100
Nov 22, 201750.5250.8649.8450.3650.36604,900
Nov 21, 201750.1150.5649.2650.5550.55531,600
Nov 20, 201750.0050.4249.3149.8449.84798,000
Nov 17, 201749.2751.0349.2450.1450.141,268,000
Nov 16, 201747.9948.8347.3748.7948.79826,100
Nov 15, 201747.7348.4746.9048.3948.39790,200
Nov 14, 201747.9548.0646.8947.9347.93871,500
Nov 13, 201748.1048.1347.2547.9747.97750,100
Nov 10, 201749.2449.7848.1848.4648.46785,400
Nov 09, 201748.8850.4748.5149.2749.27696,600
Nov 08, 201749.4749.7048.7149.0949.09634,300
Nov 07, 201750.0051.6949.1849.4649.461,576,900
Nov 06, 201747.3050.2347.1350.0550.052,143,200
Nov 03, 201748.3349.1147.4447.5047.501,622,900
Nov 02, 201752.0452.3347.8948.5448.543,040,600
Nov 01, 201751.0651.9750.5150.9950.991,292,200
Oct 31, 201751.2251.7349.9850.8850.881,174,000
Oct 30, 201752.2452.8151.0351.4751.47773,300
Oct 27, 201751.8152.7550.6352.5552.55887,300
Oct 26, 201752.0453.1751.4451.4551.451,330,900
Oct 25, 201752.1252.9751.4752.2252.221,216,700
Oct 24, 201754.2854.4352.0052.3652.361,639,500
Oct 23, 201756.1856.4354.2454.3054.30570,000
Oct 20, 201755.4857.5355.3156.3656.36942,600
Oct 19, 201755.5355.7854.5755.0555.05893,600
Oct 18, 201755.7756.0554.3355.6855.68840,300
Oct 17, 201755.9056.1655.0955.5955.59562,600
Oct 16, 201756.0256.5055.5555.9055.90689,700
Oct 13, 201753.5655.8552.8655.7455.741,256,400
Oct 12, 201757.1557.3353.5753.7853.782,221,300
Oct 11, 201758.0758.1357.1057.7357.73626,900
Oct 10, 201759.3859.3857.5057.8557.85700,100
Oct 09, 201758.9859.1657.6957.7757.77420,000
Oct 06, 201759.6660.1858.9158.9858.98318,300
Oct 05, 201760.1660.6659.5260.0460.04603,600
Oct 04, 201758.5160.3958.5160.1160.11478,700
Oct 03, 201758.7959.0958.1158.5258.52618,200
Oct 02, 201758.5459.5158.5458.6058.60403,500
Sep 29, 201758.6858.7857.8558.4758.47487,100
Sep 28, 201759.0059.5058.4358.6758.67398,400
Sep 27, 201758.9259.3058.3859.0559.05494,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...