U.S. Markets close in 9 mins

AMC Networks Inc. (AMCX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
65.05+0.08 (+0.12%)
As of 3:51PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202164.7165.8863.9965.0565.05245,654
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
Mar 09, 202174.0674.9969.1371.2871.28794,200
Mar 08, 202169.6475.1564.9874.3774.371,288,600
Mar 05, 202167.3969.7566.1769.0769.07775,800
Mar 04, 202169.0771.9966.1768.1568.151,256,200
Mar 03, 202169.1374.0568.3468.7468.741,099,800
Mar 02, 202169.2972.4166.7767.1467.141,434,100
Mar 01, 202165.3072.9563.7771.1371.131,506,000
Feb 26, 202157.0070.7156.5065.5965.593,359,200
Feb 25, 202155.3155.9952.2353.0753.07935,300
Feb 24, 202152.4054.8552.1554.3154.31528,300
Feb 23, 202152.8853.1049.5751.9251.92578,100
Feb 22, 202151.6855.7450.7353.8553.851,075,300
Feb 19, 202150.6351.5349.7650.2750.27405,500
Feb 18, 202150.7652.5150.1050.4850.48476,900
Feb 17, 202149.8051.4248.4951.1651.16674,000
Feb 16, 202149.6051.5148.9349.8649.86610,900
Feb 12, 202147.0549.9746.0549.5549.55863,000
Feb 11, 202147.6847.6845.1647.1847.18660,000
Feb 10, 202146.9947.7645.0047.4447.44596,900
Feb 09, 202146.6946.8945.2446.4546.45644,300
Feb 08, 202145.8647.7745.8647.2247.22382,600
Feb 05, 202145.1547.4344.5446.8746.87788,000
Feb 04, 202146.7546.8044.1444.8144.81785,300
Feb 03, 202146.1147.5645.1547.0047.001,005,000
Feb 02, 202150.3151.0045.2445.7945.792,145,100
Feb 01, 202149.3452.2546.5551.6751.671,632,000
Jan 29, 202148.7253.1948.0849.4249.422,068,500
Jan 28, 202152.8655.3246.8047.7447.746,244,200
Jan 27, 202164.9073.0046.5548.2748.278,069,800
Jan 26, 202155.1861.0054.0259.8359.833,257,700
Jan 25, 202150.8858.3350.3254.4154.417,074,700
Jan 22, 202142.5050.3341.7749.3849.381,914,900
Jan 21, 202143.0643.9342.0043.0943.09703,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...