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)

8.330 +0.250 (+3.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2025 7.030 7.230 7.004 7.210 418,835 +0.15(+2.12%)
Aug 29, 2025 7.040 7.075 6.920 7.060 364,530 +0.00(+0.00%)
Aug 28, 2025 7.010 7.075 6.900 7.060 343,815 +0.07(+1.00%)
Aug 27, 2025 7.100 7.150 6.990 6.990 298,456 -0.16(-2.24%)
Aug 26, 2025 7.220 7.250 7.080 7.150 513,846 -0.05(-0.69%)
Aug 25, 2025 7.080 7.215 6.982 7.200 357,338 +0.10(+1.41%)
Aug 22, 2025 6.880 7.140 6.860 7.100 342,758 +0.22(+3.20%)
Aug 21, 2025 6.710 6.885 6.690 6.880 315,956 +0.12(+1.78%)
Aug 20, 2025 6.970 6.980 6.680 6.760 513,234 -0.25(-3.57%)
Aug 19, 2025 6.980 7.070 6.895 7.010 372,548 +0.06(+0.86%)
Aug 18, 2025 7.090 7.100 6.870 6.950 447,909 -0.15(-2.11%)
Aug 15, 2025 7.100 7.150 6.930 7.100 615,678 +0.02(+0.28%)
Aug 14, 2025 7.170 7.220 6.900 7.080 540,799 -0.17(-2.34%)
Aug 13, 2025 6.920 7.325 6.850 7.250 1,594,269 +0.41(+5.99%)
Aug 12, 2025 6.840 7.075 6.710 6.840 1,758,631 +0.08(+1.18%)
Aug 11, 2025 6.670 7.336 6.670 6.760 1,388,618 +0.23(+3.52%)
Aug 08, 2025 7.380 8.180 6.280 6.530 3,153,300 +0.53(+8.83%)
Aug 07, 2025 6.020 6.040 5.680 6.000 560,445 +0.08(+1.35%)
Aug 06, 2025 5.990 6.025 5.895 5.920 485,495 -0.06(-1.00%)
Aug 05, 2025 6.050 6.090 5.830 5.980 483,669 -0.03(-0.50%)
Aug 04, 2025 5.660 6.040 5.630 6.010 485,069 +0.38(+6.75%)
Aug 01, 2025 5.940 5.940 5.405 5.630 1,604,298 -0.36(-6.01%)
Jul 31, 2025 5.880 6.020 5.670 5.990 933,832 +0.05(+0.84%)
Jul 30, 2025 6.000 6.100 5.830 5.940 590,718 -0.05(-0.83%)
Jul 29, 2025 6.300 6.300 5.980 5.990 364,409 -0.25(-4.01%)
Jul 28, 2025 6.330 6.335 6.188 6.240 291,094 -0.10(-1.58%)
Jul 25, 2025 6.530 6.530 6.330 6.340 300,977 -0.16(-2.46%)
Jul 24, 2025 6.440 6.550 6.340 6.500 464,071 +0.06(+0.93%)
Jul 23, 2025 6.240 6.470 6.170 6.440 509,411 +0.24(+3.87%)
Jul 22, 2025 6.120 6.215 6.110 6.200 307,769 +0.06(+0.98%)
Jul 21, 2025 6.200 6.240 6.115 6.140 212,515 -0.01(-0.16%)
Jul 18, 2025 6.280 6.280 6.130 6.150 257,250 -0.08(-1.28%)
Jul 17, 2025 6.110 6.260 6.100 6.230 489,569 +0.12(+1.96%)
Jul 16, 2025 6.070 6.209 6.020 6.110 337,282 +0.06(+0.99%)
Jul 15, 2025 6.380 6.395 6.050 6.050 280,526 -0.29(-4.57%)
Jul 14, 2025 6.090 6.390 6.020 6.340 314,519 +0.25(+4.11%)
Jul 11, 2025 6.040 6.140 5.940 6.090 443,426 +0.05(+0.83%)
Jul 10, 2025 5.970 6.130 5.930 6.040 482,175 +0.05(+0.83%)
Jul 09, 2025 6.100 6.100 5.935 5.990 423,674 -0.07(-1.16%)
Jul 08, 2025 5.970 6.230 5.930 6.060 507,199 +0.11(+1.85%)
Jul 07, 2025 6.140 6.180 5.901 5.950 650,420 -0.20(-3.25%)
Jul 03, 2025 6.150 6.175 6.040 6.150 209,587 +0.02(+0.33%)
Jul 02, 2025 6.140 6.260 6.080 6.130 369,533 -0.01(-0.16%)
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 following
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.