Skip to main content

AMC Networks Cl A (NQ: AMCX )

12.31 +0.02 (+0.16%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 11.88 12.40 11.87 12.29 637,681 +0.38(+3.19%)
Mar 26, 2024 12.25 12.38 11.86 11.91 453,484 -0.31(-2.54%)
Mar 25, 2024 11.65 12.23 11.54 12.22 569,065 +0.59(+5.07%)
Mar 22, 2024 12.34 12.40 11.61 11.63 494,159 -0.74(-5.98%)
Mar 21, 2024 13.09 13.13 12.36 12.37 543,851 -0.77(-5.86%)
Mar 20, 2024 12.90 13.29 12.43 13.14 499,693 +0.09(+0.69%)
Mar 19, 2024 12.74 13.20 12.33 13.05 607,392 +0.15(+1.16%)
Mar 18, 2024 12.43 13.11 11.84 12.90 758,763 +0.67(+5.48%)
Mar 15, 2024 12.26 12.59 12.01 12.23 9,041,164 -0.06(-0.49%)
Mar 14, 2024 12.68 12.70 12.16 12.29 908,367 -0.38(-3.00%)
Mar 13, 2024 12.51 13.15 12.29 12.67 721,664 +0.08(+0.64%)
Mar 12, 2024 12.40 12.70 12.25 12.59 709,726 +0.31(+2.52%)
Mar 11, 2024 11.76 12.65 11.72 12.28 775,280 +0.43(+3.63%)
Mar 08, 2024 12.33 12.63 11.70 11.85 597,305 -0.20(-1.66%)
Mar 07, 2024 12.60 12.78 11.92 12.05 564,398 -0.40(-3.21%)
Mar 06, 2024 12.63 12.87 12.44 12.45 478,513 +0.09(+0.73%)
Mar 05, 2024 12.54 12.74 12.32 12.36 532,957 -0.31(-2.45%)
Mar 04, 2024 13.16 13.57 12.48 12.67 558,359 -0.48(-3.65%)
Mar 01, 2024 13.17 13.21 12.76 13.15 464,569 +0.21(+1.62%)
Feb 29, 2024 13.13 13.54 12.77 12.94 614,679 +0.12(+0.94%)
Feb 28, 2024 12.57 13.09 12.48 12.82 597,366 +0.09(+0.71%)
Feb 27, 2024 12.43 12.89 12.43 12.73 633,540 +0.47(+3.83%)
Feb 26, 2024 12.38 12.59 12.12 12.26 801,599 -0.17(-1.37%)
Feb 23, 2024 12.80 12.80 12.39 12.43 494,289 -0.37(-2.89%)
Feb 22, 2024 13.17 13.20 12.69 12.80 462,849 -0.43(-3.25%)
Feb 21, 2024 13.22 13.45 12.86 13.23 488,571 -0.05(-0.38%)
Feb 20, 2024 13.02 13.51 13.02 13.28 640,006 -0.04(-0.30%)
Feb 16, 2024 14.09 14.12 13.32 13.32 638,785 -0.98(-6.85%)
Feb 15, 2024 14.10 14.71 13.97 14.30 655,969 +0.36(+2.58%)
Feb 14, 2024 13.47 14.19 13.42 13.94 781,961 +0.54(+4.03%)
Feb 13, 2024 13.93 14.10 13.34 13.40 671,826 -1.31(-8.91%)
Feb 12, 2024 13.98 14.89 13.98 14.71 757,987 +0.30(+2.08%)
Feb 09, 2024 15.20 15.65 13.36 14.41 1,719,082 -2.63(-15.43%)
Feb 08, 2024 17.23 17.23 16.77 17.04 431,280 +0.04(+0.21%)
Feb 07, 2024 17.63 17.63 15.85 17.00 650,960 -0.62(-3.55%)
Feb 06, 2024 17.53 18.04 17.39 17.63 334,707 +0.05(+0.28%)
Feb 05, 2024 17.71 18.00 17.55 17.58 340,359 -0.52(-2.87%)
Feb 02, 2024 17.99 18.48 17.78 18.10 321,742 -0.24(-1.31%)
Feb 01, 2024 18.28 18.56 17.72 18.34 303,188 +0.25(+1.38%)
Jan 31, 2024 18.46 19.27 18.08 18.09 334,438 -0.28(-1.52%)
Jan 30, 2024 18.25 18.57 18.08 18.37 241,840 -0.03(-0.16%)
Jan 29, 2024 18.31 18.53 17.91 18.40 262,611 -0.04(-0.22%)
Jan 26, 2024 18.73 18.97 18.37 18.44 296,860 -0.25(-1.34%)
Jan 25, 2024 17.96 18.69 17.82 18.69 381,663 +1.23(+7.04%)
Jan 24, 2024 19.02 19.02 17.22 17.46 454,864 -1.21(-6.48%)
Jan 23, 2024 18.81 19.39 18.52 18.67 385,241 +0.03(+0.16%)
Jan 22, 2024 17.87 18.79 17.73 18.64 421,741 +0.97(+5.49%)
Jan 19, 2024 17.45 17.69 17.01 17.67 409,688 +0.35(+2.02%)
Jan 18, 2024 17.12 17.37 17.02 17.32 258,741 +0.24(+1.41%)
Jan 17, 2024 16.77 17.17 16.67 17.08 356,885 -0.05(-0.29%)
Jan 16, 2024 18.00 18.00 16.95 17.13 366,624 -1.12(-6.14%)
Jan 12, 2024 18.61 18.63 18.17 18.25 290,073 -0.04(-0.22%)
Jan 11, 2024 19.11 19.11 18.08 18.29 397,158 -1.03(-5.33%)
Jan 10, 2024 19.02 19.44 18.84 19.32 276,396 +0.30(+1.58%)
Jan 09, 2024 18.75 19.05 18.53 19.02 492,077 -0.14(-0.73%)
Jan 08, 2024 18.74 19.17 18.47 19.16 343,363 +0.39(+2.08%)
Jan 05, 2024 18.36 19.39 18.30 18.77 427,013 +0.29(+1.57%)
Jan 04, 2024 18.56 18.71 18.19 18.48 263,177 +0.07(+0.38%)
Jan 03, 2024 18.66 18.89 17.97 18.41 332,527 -0.78(-4.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.