AMCX - AMC Networks Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202041.4542.3041.2742.2542.25498,000
Jan 16, 202040.9441.4440.7241.3641.36372,100
Jan 15, 202041.2841.5340.5940.7540.75431,800
Jan 14, 202040.4741.4440.4741.3541.35490,100
Jan 13, 202039.6940.8239.2840.7340.73522,900
Jan 10, 202039.9440.1539.3239.6939.69541,200
Jan 09, 202040.7040.9339.5340.0240.02478,000
Jan 08, 202040.9241.2940.4340.6940.69612,500
Jan 07, 202040.0341.1940.0241.0341.03667,700
Jan 06, 202039.2140.3339.0440.3240.32566,900
Jan 03, 202038.7139.4938.4439.3639.36474,000
Jan 02, 202039.6439.7838.3939.1539.15713,200
Dec 31, 201939.2939.9939.0839.5039.50437,000
Dec 30, 201939.5739.7739.2739.4139.41407,200
Dec 27, 201939.9940.1039.4839.5439.54427,000
Dec 26, 201939.6339.8639.2139.8039.80288,300
Dec 24, 201939.5839.9739.4139.4539.45230,200
Dec 23, 201939.5339.9739.1939.5739.57639,200
Dec 20, 201938.9839.5338.6139.4739.471,428,000
Dec 19, 201938.0839.0838.0838.8238.82780,700
Dec 18, 201937.1238.1937.1238.0938.09721,000
Dec 17, 201937.2437.5336.7437.0737.071,073,500
Dec 16, 201937.7638.3637.2237.2537.25721,400
Dec 13, 201937.5538.1737.0237.3937.39808,500
Dec 12, 201937.0237.8836.8837.4637.46821,400
Dec 11, 201936.2637.4835.9836.8636.86593,400
Dec 10, 201937.9138.0635.6035.9135.911,099,200
Dec 09, 201938.0538.5038.0138.0238.02454,600
Dec 06, 201938.0738.5537.7038.2338.23440,600
Dec 05, 201937.8038.5437.7937.8737.87421,600
Dec 04, 201937.0838.2336.9337.6937.69678,100
Dec 03, 201937.2237.3436.2936.8736.871,260,000
Dec 02, 201938.5638.7437.3337.4737.47711,200
Nov 29, 201938.9938.9938.3838.4338.43220,900
Nov 27, 201938.5139.2238.4738.9038.90405,500
Nov 26, 201938.7738.7838.1338.3738.37485,500
Nov 25, 201939.7339.9738.6838.7638.76509,200
Nov 22, 201938.6440.0338.4539.8239.821,054,600
Nov 21, 201939.0639.1338.4138.6238.62393,900
Nov 20, 201939.8840.2438.6038.8338.83814,000
Nov 19, 201940.1440.6339.3440.2540.25529,300
Nov 18, 201939.4540.1339.1240.0640.06527,000
Nov 15, 201939.6839.9939.4339.6539.65470,700
Nov 14, 201939.1440.2139.1039.6239.62427,500
Nov 13, 201940.1740.3139.2339.2439.24574,300
Nov 12, 201941.3241.5040.4040.5340.53572,000
Nov 11, 201941.2742.3441.2041.7541.75499,000
Nov 08, 201941.5141.8640.5141.4141.41640,700
Nov 07, 201941.1342.2341.1041.5041.50815,900
Nov 06, 201940.7541.1239.5340.6740.67776,100
Nov 05, 201941.7042.0040.6240.8740.871,205,900
Nov 04, 201943.4343.7141.0641.4041.401,185,900
Nov 01, 201943.5343.8942.6643.0843.08667,700
Oct 31, 201945.9845.9840.8743.5543.551,052,800
Oct 30, 201944.4644.8143.5743.8543.85769,500
Oct 29, 201945.0946.0744.5644.9644.96484,100
Oct 28, 201947.0047.4946.6646.8046.80345,800
Oct 25, 201945.5647.2945.5646.7446.74608,500
Oct 24, 201947.5047.5044.5245.3445.34662,400
Oct 23, 201948.4648.5047.5347.6747.67339,800
Oct 22, 201947.5648.4347.0448.3348.33679,200
Oct 21, 201947.9548.4647.5247.5847.58481,500
Oct 18, 201947.7547.9747.4247.5247.52270,400
Oct 17, 201947.7948.4146.9347.8847.88321,600
Oct 16, 201947.1747.8346.8247.5247.52378,100
Oct 15, 201947.3447.6246.6147.2547.25402,300
Oct 14, 201946.3047.6945.9847.2447.24554,200
Oct 11, 201947.8549.1047.5248.4048.40442,700
Oct 10, 201947.4848.1646.8747.5047.50335,900
Oct 09, 201947.0447.7846.8547.3047.30320,400
Oct 08, 201948.1548.1546.8746.9346.93412,900
Oct 07, 201948.1648.8447.9348.6748.67317,700
Oct 04, 201948.3448.8548.0548.4048.40299,600
Oct 03, 201947.9448.1947.0648.1448.14271,200
Oct 02, 201948.3548.4247.3147.9447.94288,300
Oct 01, 201949.3849.9448.5948.6448.64351,500
Sep 30, 201948.3549.1948.3549.1649.16407,100
Sep 27, 201947.6948.2647.6448.1448.14301,500
Sep 26, 201947.9848.0046.9547.4047.40288,200
Sep 25, 201947.4748.7247.3348.0448.04416,800
Sep 24, 201949.1949.1947.0047.4047.40506,800
Sep 23, 201949.2349.5048.5849.2149.21296,000
Sep 20, 201949.1349.7948.5749.2749.27962,800
Sep 19, 201951.0751.1049.0049.0849.08720,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...