AMC Networks Cl A (NQ: AMCX )

8.160 -0.110 (-1.33%)
Streaming Delayed Price Updated: 11:56 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 8.220 8.425 8.190 8.270 435,158 +0.07(+0.85%)
Oct 29, 2024 8.200 8.425 8.130 8.200 533,094 -0.06(-0.73%)
Oct 28, 2024 8.060 8.420 8.060 8.260 849,164 +0.17(+2.10%)
Oct 25, 2024 8.170 8.480 8.018 8.090 538,721 -0.04(-0.43%)
Oct 24, 2024 7.870 8.200 7.870 8.125 517,718 +0.21(+2.59%)
Oct 23, 2024 7.870 7.930 7.620 7.920 938,955 +0.06(+0.76%)
Oct 22, 2024 7.970 8.220 7.815 7.860 776,322 +0.20(+2.61%)
Oct 21, 2024 8.220 8.220 7.635 7.660 525,366 -0.56(-6.81%)
Oct 18, 2024 8.070 8.515 8.070 8.220 569,428 +0.15(+1.86%)
Oct 17, 2024 7.670 8.090 7.540 8.070 1,085,322 +0.28(+3.59%)
Oct 16, 2024 7.820 8.050 7.740 7.790 747,643 -0.04(-0.45%)
Oct 15, 2024 7.750 8.000 7.720 7.825 729,116 +0.00(+0.06%)
Oct 14, 2024 7.950 8.235 7.820 7.820 544,764 -0.16(-2.01%)
Oct 11, 2024 7.910 8.180 7.860 7.980 586,604 +0.03(+0.38%)
Oct 10, 2024 7.810 7.960 7.640 7.950 515,569 +0.01(+0.13%)
Oct 09, 2024 8.250 8.420 7.940 7.940 543,267 -0.33(-3.99%)
Oct 08, 2024 8.150 8.350 7.995 8.270 637,568 +0.05(+0.61%)
Oct 07, 2024 8.290 8.340 8.140 8.220 876,302 -0.11(-1.32%)
Oct 04, 2024 8.470 8.550 8.260 8.330 486,237 +0.05(+0.60%)
Oct 03, 2024 8.370 8.390 8.150 8.280 562,670 -0.20(-2.36%)
Oct 02, 2024 8.420 8.650 8.320 8.480 912,362 -0.05(-0.59%)
Oct 01, 2024 8.680 8.840 8.340 8.530 818,024 -0.16(-1.84%)
Sep 30, 2024 8.170 8.750 8.150 8.690 1,319,774 +0.52(+6.36%)
Sep 27, 2024 8.020 8.480 8.020 8.170 1,396,126 +0.19(+2.38%)
Sep 26, 2024 7.670 8.250 7.640 7.980 1,834,846 +0.56(+7.55%)
Sep 25, 2024 7.660 7.815 7.140 7.420 4,100,472 -0.24(-3.13%)
Sep 24, 2024 7.900 7.936 7.080 7.660 3,264,560 -0.19(-2.42%)
Sep 23, 2024 8.220 8.330 7.560 7.850 3,892,795 -0.29(-3.56%)
Sep 20, 2024 8.830 8.990 8.030 8.140 16,659,575 -0.75(-8.44%)
Sep 19, 2024 9.340 9.440 8.840 8.890 1,818,817 -0.14(-1.55%)
Sep 18, 2024 8.880 9.340 8.880 9.030 1,555,304 +0.16(+1.80%)
Sep 17, 2024 8.820 9.110 8.751 8.870 1,076,361 +0.22(+2.54%)
Sep 16, 2024 8.720 8.840 8.550 8.650 1,356,070 -0.04(-0.46%)
Sep 13, 2024 8.380 8.890 8.290 8.690 884,567 +0.44(+5.33%)
Sep 12, 2024 8.060 8.480 8.000 8.250 954,597 +0.27(+3.38%)
Sep 11, 2024 7.760 8.000 7.510 7.980 1,170,190 +0.15(+1.92%)
Sep 10, 2024 7.950 8.000 7.570 7.830 1,683,905 -0.12(-1.45%)
Sep 09, 2024 8.720 8.870 7.845 7.945 4,034,850 -1.04(-11.62%)
Sep 06, 2024 9.310 9.580 8.930 8.990 871,438 -0.32(-3.44%)
Sep 05, 2024 9.820 9.950 9.280 9.310 634,667 -0.49(-5.00%)
Sep 04, 2024 9.950 10.29 9.760 9.800 567,667 -0.05(-0.51%)
Sep 03, 2024 9.790 9.920 9.670 9.850 520,666 +0.00(+0.00%)
Aug 30, 2024 10.45 10.50 9.790 9.850 509,323 -0.54(-5.20%)
Aug 29, 2024 9.960 10.62 9.960 10.39 411,725 +0.23(+2.26%)
Aug 28, 2024 10.32 10.38 9.845 10.16 570,991 -0.21(-2.03%)
Aug 27, 2024 10.56 10.56 10.08 10.37 457,817 -0.33(-3.08%)
Aug 26, 2024 10.50 10.72 10.23 10.70 554,203 +0.27(+2.59%)
Aug 23, 2024 10.50 10.71 10.39 10.43 574,652 +0.05(+0.48%)
Aug 22, 2024 10.37 10.49 10.30 10.38 527,601 +0.09(+0.87%)
Aug 21, 2024 10.01 10.35 9.865 10.29 499,256 +0.33(+3.31%)
Aug 20, 2024 10.11 10.15 9.670 9.960 1,772,417 -0.23(-2.26%)
Aug 19, 2024 10.02 10.44 9.960 10.19 853,671 +0.30(+3.03%)
Aug 16, 2024 9.640 9.970 9.490 9.890 623,069 +0.32(+3.34%)
Aug 15, 2024 9.560 9.580 9.020 9.570 932,147 +0.26(+2.79%)
Aug 14, 2024 10.01 10.02 9.260 9.310 1,012,651 -0.70(-6.99%)
Aug 13, 2024 9.010 10.35 8.960 10.01 1,732,420 +0.99(+10.98%)
Aug 12, 2024 9.500 9.650 8.920 9.020 1,145,840 -0.72(-7.39%)
Aug 09, 2024 9.750 10.71 9.330 9.740 884,064 -0.56(-5.44%)
Aug 08, 2024 10.34 10.50 10.17 10.30 1,389,456 -0.15(-1.44%)
Aug 07, 2024 10.20 10.53 10.08 10.45 741,457 +0.45(+4.50%)
Aug 06, 2024 10.12 10.26 9.740 10.00 674,768 -0.12(-1.19%)
Aug 05, 2024 9.510 10.27 9.290 10.12 1,001,998 -0.12(-1.17%)
Aug 02, 2024 10.09 10.48 9.930 10.24 747,929 -0.16(-1.54%)
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.