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)

9.520 -0.210 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2025 9.700 9.720 9.485 9.520 370,535 -0.21(-2.16%)
Dec 30, 2025 9.850 9.900 9.730 9.730 541,709 -0.10(-1.02%)
Dec 29, 2025 9.800 9.860 9.710 9.830 488,006 +0.03(+0.31%)
Dec 26, 2025 9.730 9.820 9.683 9.800 292,579 +0.12(+1.24%)
Dec 24, 2025 9.810 9.820 9.630 9.680 297,087 -0.11(-1.12%)
Dec 23, 2025 9.620 9.800 9.500 9.790 647,122 +0.16(+1.66%)
Dec 22, 2025 9.600 9.765 9.490 9.630 646,158 +0.00(+0.00%)
Dec 19, 2025 9.670 9.680 9.515 9.630 1,301,261 +0.00(+0.00%)
Dec 18, 2025 9.820 9.905 9.630 9.630 573,118 -0.11(-1.13%)
Dec 17, 2025 9.770 9.837 9.590 9.740 481,412 -0.05(-0.51%)
Dec 16, 2025 9.910 10.28 9.780 9.790 656,738 -0.19(-1.90%)
Dec 15, 2025 9.560 10.01 9.320 9.980 508,676 -0.03(-0.30%)
Dec 12, 2025 10.02 10.18 9.850 10.01 388,816 +0.03(+0.30%)
Dec 11, 2025 9.720 10.08 9.705 9.980 325,781 +0.27(+2.78%)
Dec 10, 2025 9.720 9.920 9.625 9.710 450,130 -0.01(-0.10%)
Dec 09, 2025 9.270 9.800 9.171 9.720 374,121 +0.38(+4.07%)
Dec 08, 2025 9.030 9.430 9.010 9.340 368,560 +0.34(+3.78%)
Dec 05, 2025 9.040 9.285 8.965 9.000 223,914 -0.09(-0.99%)
Dec 04, 2025 8.970 9.110 8.830 9.090 267,924 +0.12(+1.34%)
Dec 03, 2025 8.780 8.990 8.680 8.970 346,167 +0.19(+2.16%)
Dec 02, 2025 8.940 8.940 8.545 8.780 427,489 -0.15(-1.68%)
Dec 01, 2025 8.830 9.030 8.780 8.930 282,239 +0.01(+0.11%)
Nov 28, 2025 8.760 9.000 8.612 8.920 202,849 +0.18(+2.06%)
Nov 26, 2025 8.900 8.930 8.680 8.740 234,086 -0.19(-2.13%)
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%)
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.