U.S. markets closed

AMC Networks Inc. (AMCX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
50.04-1.59 (-3.08%)
At close: 4:00PM EDT
50.04 0.00 (0.00%)
After hours: 04:42PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 202151.1851.7049.3850.0450.04294,100
Jul 29, 202153.3954.0951.6251.6351.63269,900
Jul 28, 202153.2054.2851.7352.6052.60313,500
Jul 27, 202153.9253.9752.2653.1453.14282,800
Jul 26, 202152.9655.0552.6654.6554.65280,200
Jul 23, 202153.9854.4451.6452.2352.23344,800
Jul 22, 202154.8554.8552.8153.4353.43337,000
Jul 21, 202154.9957.9854.8056.5456.54309,900
Jul 20, 202153.5154.7752.7554.3654.36234,600
Jul 19, 202153.5954.9152.6953.0753.07372,700
Jul 16, 202156.1656.9954.6055.0155.01293,100
Jul 15, 202157.5758.2754.6755.5455.54243,600
Jul 14, 202159.3559.5057.1757.4857.48216,900
Jul 13, 202161.9862.5858.8058.9858.98334,200
Jul 12, 202160.0863.2159.5362.7162.71420,200
Jul 09, 202160.0461.0559.5560.9260.92180,100
Jul 08, 202159.5560.5157.2858.8658.86304,100
Jul 07, 202161.0962.0459.7460.9760.97255,700
Jul 06, 202166.8366.8361.7261.8461.84386,400
Jul 02, 202166.3167.4765.0066.8666.86288,900
Jul 01, 202167.1168.0065.7765.9965.99425,200
Jun 30, 202166.6967.4566.0066.8066.80294,000
Jun 29, 202166.7367.8766.2366.7366.73223,100
Jun 28, 202164.8966.9864.5466.7366.73325,300
Jun 25, 202165.2866.2264.5165.1565.15612,500
Jun 24, 202164.4265.4163.7764.9664.96228,300
Jun 23, 202162.6965.2362.6364.3164.31335,400
Jun 22, 202161.4263.3759.9762.7862.78398,800
Jun 21, 202162.1462.8960.7061.2661.26371,200
Jun 18, 202160.3161.9159.5461.4461.44706,600
Jun 17, 202163.9964.8060.5161.6261.62479,600
Jun 16, 202163.2964.7962.5964.4364.43363,600
Jun 15, 202165.1265.9662.4563.3563.35448,100
Jun 14, 202164.7165.8863.9965.1065.10426,900
Jun 11, 202163.7065.0662.8864.9764.97311,600
Jun 10, 202166.2466.9662.8763.0563.05457,600
Jun 09, 202171.0272.8066.0266.1666.16844,800
Jun 08, 202168.7072.1068.6871.4371.43988,600
Jun 07, 202168.1770.0565.3470.0070.001,339,600
Jun 04, 202156.6267.4056.6266.8066.803,026,600
Jun 03, 202155.0956.9754.4156.7756.77981,400
Jun 02, 202154.7355.3753.9055.3255.32724,500
Jun 01, 202154.1054.2652.9854.2554.25457,500
May 28, 202153.8353.9052.8853.6853.68499,300
May 27, 202152.3453.5051.9753.3153.31490,300
May 26, 202150.0351.9550.0351.7351.73279,500
May 25, 202150.3651.9149.8249.8949.89400,700
May 24, 202151.6151.7149.9950.4250.42482,800
May 21, 202150.2851.7549.6850.9750.97526,100
May 20, 202149.2050.1448.7749.9349.93302,700
May 19, 202147.1449.1747.1049.0249.02288,100
May 18, 202147.5448.8147.0548.0148.01321,500
May 17, 202150.7750.9947.0547.5347.53504,500
May 14, 202148.5249.3647.7149.2249.22385,900
May 13, 202146.4448.6146.3147.4547.45476,300
May 12, 202147.7548.2745.6346.0846.08325,500
May 11, 202146.7447.9545.3047.9147.91287,100
May 10, 202145.9848.4945.9847.2647.26472,900
May 07, 202146.8649.4445.2747.2247.22513,000
May 06, 202145.7746.0344.5545.5545.55368,600
May 05, 202147.5747.6044.9845.1545.15932,700
May 04, 202147.5047.6846.1947.0647.06654,100
May 03, 202150.6250.7047.9247.9447.94841,800
Apr 30, 202150.8151.1950.0050.2850.28528,400
Apr 29, 202153.1053.2950.4951.1551.15365,600
Apr 28, 202153.0053.1951.9952.7352.73215,700
Apr 27, 202152.8153.9952.4353.0053.00278,000
Apr 26, 202153.2053.3550.5552.3152.31284,000
Apr 23, 202152.2553.4551.4452.5452.54307,200
Apr 22, 202152.7053.3050.9752.0052.00378,000
Apr 21, 202150.9053.1550.4352.0652.06501,600
Apr 20, 202151.5952.1950.4251.3151.31534,800
Apr 19, 202152.8653.6651.2552.2952.29538,800
Apr 16, 202152.3653.7651.6752.8652.86343,300
Apr 15, 202153.6153.9050.7551.6451.64404,600
Apr 14, 202151.8354.2251.0653.0853.08566,900
Apr 13, 202152.1453.5051.2652.3952.39459,000
Apr 12, 202152.1652.5850.9651.7451.74420,300
Apr 09, 202151.4752.3550.8051.6251.62289,200
Apr 08, 202152.1752.2150.5051.4851.48320,200
Apr 07, 202153.6954.0650.6752.1952.19465,800
Apr 06, 202152.2754.4152.2053.6753.67479,500
Apr 05, 202153.6354.0250.3951.8051.80626,100
Apr 01, 202153.4854.6752.8453.5653.56500,400
Mar 31, 202153.5554.7952.3953.1653.16653,400
Mar 30, 202153.3955.0052.0053.7653.76598,900
Mar 29, 202154.8756.5151.0852.5052.501,023,400
Mar 26, 202159.0059.9449.2054.0154.012,522,000
Mar 25, 202159.9461.6458.3360.8760.87495,600
Mar 24, 202165.3165.8960.3760.5160.51680,800
Mar 23, 202167.6367.9164.3964.7464.74531,100
Mar 22, 202169.6969.9067.3069.1969.19498,200
Mar 19, 202169.5371.9468.9869.2769.27886,100
Mar 18, 202171.5673.0569.6970.0170.01538,400
Mar 17, 202175.1375.1370.3272.5772.57771,700
Mar 16, 202176.1379.4175.2276.3176.31474,000
Mar 15, 202178.0083.6376.0076.1776.17930,300
Mar 12, 202173.8478.9972.1678.6378.63991,000
Mar 11, 202171.0073.8770.3073.6073.60806,400
Mar 10, 202168.6072.3866.7871.3371.33841,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...