AMC Networks Inc. (AMCX)
NASDAQ: AMCX · Real-Time Price · USD
7.93
0.00 (0.00%)
At close: Oct 7, 2025, 4:00 PM EDT
7.94
+0.01 (0.13%)
Pre-market: Oct 8, 2025, 7:00 AM EDT

AMC Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20257.948.137.727.937.93-781,591
Oct 6, 20258.138.167.917.937.93-1.73%275,047
Oct 3, 20257.868.117.818.078.073.07%303,856
Oct 2, 20258.308.407.777.837.83-5.32%270,999
Oct 1, 20258.188.328.078.278.270.36%355,554
Sep 30, 20258.308.388.188.248.24-1.20%219,595
Sep 29, 20258.318.398.188.348.340.12%242,288
Sep 26, 20258.128.348.088.338.333.09%278,907
Sep 25, 20258.048.147.978.088.08-263,388
Sep 24, 20257.948.117.908.088.081.89%236,352
Sep 23, 20257.918.177.907.937.930.63%280,522
Sep 22, 20258.368.447.877.887.88-6.19%464,455
Sep 19, 20258.348.758.268.408.400.36%1,269,963
Sep 18, 20258.388.448.248.378.370.60%307,615
Sep 17, 20258.258.448.198.328.321.46%452,141
Sep 16, 20258.358.428.168.208.20-1.91%324,865
Sep 15, 20258.318.368.138.368.361.58%296,418
Sep 12, 20258.068.487.968.238.233.13%745,126
Sep 11, 20257.598.007.507.987.985.42%579,385
Sep 10, 20257.697.697.387.577.57-2.32%495,147
Sep 9, 20257.937.937.597.757.75-2.02%356,693
Sep 8, 20257.577.927.517.917.914.63%542,231
Sep 5, 20257.397.737.397.567.562.72%535,466
Sep 4, 20257.317.387.287.367.360.96%329,887
Sep 3, 20257.247.367.157.297.291.11%283,202
Sep 2, 20257.037.237.007.217.212.12%418,835
Aug 29, 20257.047.086.927.067.06-364,530
Aug 28, 20257.017.086.907.067.061.00%343,815
Aug 27, 20257.107.156.996.996.99-2.24%298,456
Aug 26, 20257.227.257.087.157.15-0.69%518,846
Aug 25, 20257.087.226.987.207.201.41%357,438
Aug 22, 20256.887.146.867.107.103.20%342,758
Aug 21, 20256.716.896.696.886.881.78%315,956
Aug 20, 20256.976.986.686.766.76-3.57%513,234
Aug 19, 20256.987.076.907.017.010.86%372,548
Aug 18, 20257.097.106.876.956.95-2.11%447,909
Aug 15, 20257.107.156.937.107.100.28%615,678
Aug 14, 20257.177.226.907.087.08-2.34%540,800
Aug 13, 20256.927.336.857.257.255.99%1,594,269
Aug 12, 20256.847.086.716.846.841.18%1,758,631
Aug 11, 20256.677.346.676.766.763.52%1,388,628
Aug 8, 20257.388.186.286.536.538.83%3,153,300
Aug 7, 20256.026.045.686.006.001.35%560,445
Aug 6, 20255.996.035.905.925.92-1.00%485,579
Aug 5, 20256.056.095.835.985.98-0.50%483,669
Aug 4, 20255.666.045.636.016.016.75%485,172
Aug 1, 20255.945.945.415.635.63-6.01%1,604,298
Jul 31, 20255.886.025.675.995.990.84%933,832
Jul 30, 20256.006.105.835.945.94-0.83%590,723
Jul 29, 20256.306.305.985.995.99-4.01%364,409