AMC Networks Inc. (AMCX)
NASDAQ: AMCX · Real-Time Price · USD
5.93
-0.32 (-5.12%)
Apr 15, 2025, 4:00 PM EDT - Market closed
AMC Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 6.19 | 6.21 | 5.75 | 5.93 | 5.93 | -5.12% | 525,000 |
| Apr 14, 2025 | 6.15 | 6.31 | 6.00 | 6.25 | 6.25 | 3.99% | 541,657 |
| Apr 11, 2025 | 5.99 | 6.03 | 5.70 | 6.01 | 6.01 | 2.74% | 419,847 |
| Apr 10, 2025 | 6.04 | 6.04 | 5.64 | 5.85 | 5.85 | -4.72% | 608,850 |
| Apr 9, 2025 | 5.54 | 6.21 | 5.47 | 6.14 | 6.14 | 10.63% | 748,184 |
| Apr 8, 2025 | 6.26 | 6.26 | 5.41 | 5.55 | 5.55 | -7.04% | 616,308 |
| Apr 7, 2025 | 6.03 | 6.31 | 5.61 | 5.97 | 5.97 | -3.86% | 539,307 |
| Apr 4, 2025 | 6.03 | 6.28 | 5.85 | 6.21 | 6.21 | -0.08% | 711,327 |
| Apr 3, 2025 | 6.69 | 6.70 | 6.21 | 6.22 | 6.22 | -10.06% | 632,755 |
| Apr 2, 2025 | 6.78 | 6.99 | 6.78 | 6.91 | 6.91 | 0.73% | 337,177 |
| Apr 1, 2025 | 6.85 | 6.95 | 6.69 | 6.86 | 6.86 | -0.29% | 517,583 |
| Mar 31, 2025 | 6.75 | 7.10 | 6.56 | 6.88 | 6.88 | 0.58% | 1,070,471 |
| Mar 28, 2025 | 6.95 | 7.04 | 6.74 | 6.84 | 6.84 | -1.87% | 511,564 |
| Mar 27, 2025 | 7.21 | 7.31 | 6.85 | 6.97 | 6.97 | -2.92% | 476,771 |
| Mar 26, 2025 | 7.01 | 7.24 | 7.01 | 7.18 | 7.18 | 2.87% | 425,469 |
| Mar 25, 2025 | 6.82 | 7.07 | 6.82 | 6.98 | 6.98 | 2.05% | 437,958 |
| Mar 24, 2025 | 7.31 | 7.38 | 6.66 | 6.84 | 6.84 | -5.00% | 737,006 |
| Mar 21, 2025 | 7.21 | 7.39 | 7.14 | 7.20 | 7.20 | -1.50% | 1,308,079 |
| Mar 20, 2025 | 7.14 | 7.39 | 7.05 | 7.31 | 7.31 | 2.09% | 500,443 |
| Mar 19, 2025 | 7.10 | 7.30 | 7.04 | 7.16 | 7.16 | 0.85% | 571,187 |
| Mar 18, 2025 | 7.01 | 7.12 | 6.84 | 7.10 | 7.10 | 1.00% | 529,667 |
| Mar 17, 2025 | 7.05 | 7.17 | 6.89 | 7.03 | 7.03 | 0.57% | 684,486 |
| Mar 14, 2025 | 6.83 | 7.04 | 6.73 | 6.99 | 6.99 | 3.10% | 496,598 |
| Mar 13, 2025 | 7.10 | 7.25 | 6.72 | 6.78 | 6.78 | -5.44% | 770,723 |
| Mar 12, 2025 | 7.00 | 7.19 | 6.94 | 7.17 | 7.17 | 2.28% | 442,311 |
| Mar 11, 2025 | 6.87 | 7.10 | 6.59 | 7.01 | 7.01 | 0.86% | 845,627 |
| Mar 10, 2025 | 6.93 | 7.11 | 6.77 | 6.95 | 6.95 | -1.56% | 845,214 |
| Mar 7, 2025 | 7.19 | 7.40 | 7.03 | 7.06 | 7.06 | -1.12% | 499,865 |
| Mar 6, 2025 | 7.02 | 7.19 | 6.84 | 7.14 | 7.14 | 1.28% | 565,615 |
| Mar 5, 2025 | 6.93 | 7.13 | 6.84 | 7.05 | 7.05 | 1.88% | 552,635 |
| Mar 4, 2025 | 6.81 | 7.11 | 6.65 | 6.92 | 6.92 | 0.87% | 803,089 |
| Mar 3, 2025 | 7.34 | 7.44 | 6.80 | 6.86 | 6.86 | -6.03% | 869,608 |
| Feb 28, 2025 | 7.01 | 7.42 | 6.94 | 7.30 | 7.30 | 3.99% | 1,160,662 |
| Feb 27, 2025 | 7.23 | 7.24 | 6.85 | 7.02 | 7.02 | -3.17% | 1,274,236 |
| Feb 26, 2025 | 7.47 | 7.50 | 7.24 | 7.25 | 7.25 | -3.20% | 777,803 |
| Feb 25, 2025 | 7.69 | 7.83 | 7.32 | 7.49 | 7.49 | -2.60% | 940,288 |
| Feb 24, 2025 | 7.70 | 7.93 | 7.62 | 7.69 | 7.69 | -0.26% | 760,986 |
| Feb 21, 2025 | 8.11 | 8.12 | 7.71 | 7.71 | 7.71 | -3.87% | 522,502 |
| Feb 20, 2025 | 8.38 | 8.38 | 7.96 | 8.02 | 8.02 | -5.65% | 856,881 |
| Feb 19, 2025 | 8.31 | 8.51 | 8.20 | 8.50 | 8.50 | 2.16% | 755,070 |
| Feb 18, 2025 | 8.75 | 8.75 | 7.90 | 8.32 | 8.32 | -5.35% | 1,080,432 |
| Feb 14, 2025 | 9.05 | 9.60 | 8.75 | 8.79 | 8.79 | -10.67% | 1,309,481 |
| Feb 13, 2025 | 9.72 | 9.91 | 9.62 | 9.84 | 9.84 | 0.82% | 383,717 |
| Feb 12, 2025 | 9.62 | 9.78 | 9.44 | 9.76 | 9.76 | 0.31% | 244,754 |
| Feb 11, 2025 | 9.57 | 9.96 | 9.48 | 9.73 | 9.73 | 0.31% | 347,418 |
| Feb 10, 2025 | 9.86 | 9.94 | 9.68 | 9.70 | 9.70 | -0.92% | 315,440 |
| Feb 7, 2025 | 9.46 | 9.81 | 9.25 | 9.79 | 9.79 | 3.93% | 459,678 |
| Feb 6, 2025 | 9.49 | 9.49 | 9.31 | 9.42 | 9.42 | -0.32% | 276,036 |
| Feb 5, 2025 | 9.35 | 9.55 | 9.14 | 9.45 | 9.45 | 1.07% | 653,085 |
| Feb 4, 2025 | 9.61 | 9.61 | 9.27 | 9.35 | 9.35 | -1.06% | 302,800 |