ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

AMC Networks Inc. - Class A Common Stock (NQ:AMCX)

8.930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 25, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2025 8.880 9.000 8.750 8.930 295,553 +0.14(+1.59%)
Nov 24, 2025 8.600 8.800 8.375 8.790 492,283 +0.24(+2.81%)
Nov 21, 2025 8.060 8.640 8.040 8.550 359,372 +0.51(+6.34%)
Nov 20, 2025 8.260 8.330 8.010 8.040 319,339 -0.07(-0.86%)
Nov 19, 2025 8.120 8.200 8.065 8.110 272,515 -0.02(-0.25%)
Nov 18, 2025 7.790 8.180 7.630 8.130 354,159 +0.31(+3.96%)
Nov 17, 2025 7.770 7.840 7.670 7.820 307,320 +0.02(+0.26%)
Nov 14, 2025 7.910 7.910 7.630 7.800 485,691 -0.17(-2.13%)
Nov 13, 2025 8.120 8.160 7.900 7.970 484,832 -0.25(-3.04%)
Nov 12, 2025 7.790 8.400 7.790 8.220 575,944 +0.42(+5.38%)
Nov 11, 2025 8.150 8.220 7.770 7.800 554,793 -0.29(-3.58%)
Nov 10, 2025 7.880 8.540 7.770 8.090 668,965 +0.57(+7.58%)
Nov 07, 2025 7.210 7.655 6.978 7.520 606,965 +0.27(+3.72%)
Nov 06, 2025 7.440 7.630 7.230 7.250 369,856 -0.21(-2.82%)
Nov 05, 2025 7.400 7.540 7.350 7.460 302,772 +0.06(+0.81%)
Nov 04, 2025 7.410 7.465 7.350 7.400 265,805 -0.10(-1.33%)
Nov 03, 2025 7.580 7.615 7.400 7.500 329,860 -0.08(-1.06%)
Oct 31, 2025 7.550 7.580 7.465 7.580 269,567 +0.07(+0.93%)
Oct 30, 2025 7.700 7.755 7.490 7.510 324,776 -0.22(-2.85%)
Oct 29, 2025 7.620 7.800 7.460 7.730 395,120 +0.15(+1.98%)
Oct 28, 2025 7.610 7.640 7.530 7.580 229,499 -0.04(-0.52%)
Oct 27, 2025 7.840 7.840 7.560 7.620 325,700 -0.19(-2.43%)
Oct 24, 2025 7.780 7.940 7.600 7.810 345,234 +0.18(+2.36%)
Oct 23, 2025 7.550 7.725 7.490 7.630 287,427 +0.11(+1.46%)
Oct 22, 2025 7.400 7.600 7.300 7.520 352,282 +0.10(+1.35%)
Oct 21, 2025 7.210 7.450 7.155 7.420 221,294 +0.22(+3.06%)
Oct 20, 2025 7.170 7.240 7.140 7.200 235,210 +0.13(+1.84%)
Oct 17, 2025 7.230 7.280 7.050 7.070 338,150 -0.23(-3.15%)
Oct 16, 2025 7.370 7.430 7.220 7.300 246,467 -0.04(-0.54%)
Oct 15, 2025 7.680 7.680 7.255 7.340 422,863 -0.33(-4.30%)
Oct 14, 2025 7.600 7.880 7.515 7.670 533,249 -0.02(-0.26%)
Oct 13, 2025 7.650 7.870 7.610 7.690 544,478 +0.17(+2.26%)
Oct 10, 2025 7.920 8.185 7.500 7.520 393,617 -0.37(-4.69%)
Oct 09, 2025 7.930 7.970 7.720 7.890 1,297,114 +0.00(+0.00%)
Oct 08, 2025 7.970 8.060 7.860 7.890 380,171 -0.04(-0.50%)
Oct 07, 2025 7.940 8.125 7.720 7.930 781,591 +0.00(+0.00%)
Oct 06, 2025 8.130 8.160 7.913 7.930 275,047 -0.14(-1.73%)
Oct 03, 2025 7.860 8.105 7.811 8.070 303,856 +0.24(+3.07%)
Oct 02, 2025 8.300 8.400 7.770 7.830 270,999 -0.44(-5.32%)
Oct 01, 2025 8.180 8.320 8.065 8.270 355,554 +0.03(+0.36%)
Sep 30, 2025 8.300 8.380 8.180 8.240 219,595 -0.10(-1.20%)
Sep 29, 2025 8.310 8.390 8.180 8.340 242,287 +0.01(+0.12%)
Sep 26, 2025 8.120 8.335 8.075 8.330 284,886 +0.25(+3.09%)
Sep 25, 2025 8.040 8.135 7.965 8.080 263,388 +0.00(+0.00%)
Sep 24, 2025 7.940 8.105 7.900 8.080 236,352 +0.15(+1.89%)
Sep 23, 2025 7.910 8.170 7.900 7.930 280,522 +0.05(+0.63%)
Sep 22, 2025 8.360 8.440 7.870 7.880 464,455 -0.52(-6.19%)
Sep 19, 2025 8.340 8.750 8.260 8.400 1,269,963 +0.03(+0.36%)
Sep 18, 2025 8.380 8.435 8.240 8.370 307,614 +0.05(+0.60%)
Sep 17, 2025 8.250 8.440 8.190 8.320 452,131 +0.12(+1.46%)
Sep 16, 2025 8.350 8.415 8.160 8.200 324,865 -0.16(-1.91%)
Sep 15, 2025 8.310 8.360 8.130 8.360 296,418 +0.13(+1.58%)
Sep 12, 2025 8.060 8.475 7.956 8.230 745,126 +0.25(+3.13%)
Sep 11, 2025 7.590 8.001 7.500 7.980 578,186 +0.41(+5.42%)
Sep 10, 2025 7.690 7.690 7.380 7.570 495,079 -0.18(-2.32%)
Sep 09, 2025 7.930 7.930 7.590 7.750 356,693 -0.16(-2.02%)
Sep 08, 2025 7.570 7.920 7.510 7.910 542,331 +0.35(+4.63%)
Sep 05, 2025 7.390 7.725 7.390 7.560 535,466 +0.20(+2.72%)
Sep 04, 2025 7.310 7.380 7.280 7.360 329,837 +0.07(+0.96%)
Sep 03, 2025 7.240 7.355 7.150 7.290 285,799 +0.08(+1.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.