AMC Networks Inc. (AMCX)
NASDAQ: AMCX · Real-Time Price · USD
9.57
+0.58 (6.45%)
Nov 20, 2024, 4:00 PM EST - Market closed
AMC Networks Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 8.92 | 9.75 | 8.92 | 9.57 | 9.57 | 6.45% | 639,785 |
Nov 19, 2024 | 9.02 | 9.13 | 8.90 | 8.99 | 8.99 | -1.21% | 535,426 |
Nov 18, 2024 | 9.30 | 9.47 | 8.89 | 9.10 | 9.10 | -1.62% | 1,178,447 |
Nov 15, 2024 | 9.62 | 9.62 | 9.15 | 9.25 | 9.25 | -2.84% | 765,202 |
Nov 14, 2024 | 9.60 | 10.00 | 9.41 | 9.52 | 9.52 | -1.35% | 1,096,663 |
Nov 13, 2024 | 8.50 | 9.72 | 8.50 | 9.65 | 9.65 | 13.80% | 1,720,545 |
Nov 12, 2024 | 8.62 | 8.68 | 8.22 | 8.48 | 8.48 | -2.97% | 1,354,325 |
Nov 11, 2024 | 8.60 | 9.09 | 8.55 | 8.74 | 8.74 | 2.10% | 814,069 |
Nov 8, 2024 | 9.34 | 9.42 | 8.40 | 8.56 | 8.56 | 2.51% | 2,757,174 |
Nov 7, 2024 | 8.33 | 8.58 | 8.17 | 8.35 | 8.35 | -0.48% | 1,032,326 |
Nov 6, 2024 | 8.89 | 9.01 | 8.19 | 8.39 | 8.39 | -1.53% | 1,414,013 |
Nov 5, 2024 | 8.21 | 8.57 | 8.16 | 8.52 | 8.52 | 3.78% | 628,110 |
Nov 4, 2024 | 8.22 | 8.53 | 8.12 | 8.21 | 8.21 | - | 521,044 |
Nov 1, 2024 | 8.25 | 8.40 | 8.18 | 8.21 | 8.21 | 1.36% | 413,702 |
Oct 31, 2024 | 8.35 | 8.43 | 8.02 | 8.10 | 8.10 | -2.06% | 813,872 |
Oct 30, 2024 | 8.22 | 8.43 | 8.19 | 8.27 | 8.27 | 0.85% | 435,169 |
Oct 29, 2024 | 8.20 | 8.43 | 8.13 | 8.20 | 8.20 | -0.73% | 533,099 |
Oct 28, 2024 | 8.06 | 8.42 | 8.06 | 8.26 | 8.26 | 2.10% | 849,164 |
Oct 25, 2024 | 8.17 | 8.48 | 8.02 | 8.09 | 8.09 | -0.43% | 538,721 |
Oct 24, 2024 | 7.87 | 8.20 | 7.87 | 8.13 | 8.13 | 2.59% | 517,718 |
Oct 23, 2024 | 7.87 | 7.93 | 7.62 | 7.92 | 7.92 | 0.76% | 939,796 |
Oct 22, 2024 | 7.97 | 8.22 | 7.82 | 7.86 | 7.86 | 2.61% | 776,322 |
Oct 21, 2024 | 8.22 | 8.22 | 7.64 | 7.66 | 7.66 | -6.81% | 528,841 |
Oct 18, 2024 | 8.07 | 8.52 | 8.07 | 8.22 | 8.22 | 1.86% | 569,428 |
Oct 17, 2024 | 7.67 | 8.09 | 7.54 | 8.07 | 8.07 | 3.59% | 1,085,324 |
Oct 16, 2024 | 7.82 | 8.05 | 7.74 | 7.79 | 7.79 | -0.45% | 747,643 |
Oct 15, 2024 | 7.75 | 8.00 | 7.72 | 7.83 | 7.83 | 0.06% | 729,116 |
Oct 14, 2024 | 7.95 | 8.24 | 7.82 | 7.82 | 7.82 | -2.01% | 544,764 |
Oct 11, 2024 | 7.91 | 8.18 | 7.86 | 7.98 | 7.98 | 0.38% | 586,604 |
Oct 10, 2024 | 7.81 | 7.96 | 7.64 | 7.95 | 7.95 | 0.13% | 515,569 |
Oct 9, 2024 | 8.25 | 8.42 | 7.94 | 7.94 | 7.94 | -3.99% | 543,269 |
Oct 8, 2024 | 8.15 | 8.35 | 8.00 | 8.27 | 8.27 | 0.61% | 637,569 |
Oct 7, 2024 | 8.29 | 8.34 | 8.14 | 8.22 | 8.22 | -1.32% | 876,302 |
Oct 4, 2024 | 8.47 | 8.55 | 8.26 | 8.33 | 8.33 | 0.60% | 486,738 |
Oct 3, 2024 | 8.37 | 8.39 | 8.15 | 8.28 | 8.28 | -2.36% | 562,670 |
Oct 2, 2024 | 8.42 | 8.65 | 8.32 | 8.48 | 8.48 | -0.59% | 912,362 |
Oct 1, 2024 | 8.68 | 8.84 | 8.34 | 8.53 | 8.53 | -1.84% | 818,074 |
Sep 30, 2024 | 8.17 | 8.75 | 8.15 | 8.69 | 8.69 | 6.36% | 1,319,774 |
Sep 27, 2024 | 8.02 | 8.48 | 8.02 | 8.17 | 8.17 | 2.38% | 1,396,126 |
Sep 26, 2024 | 7.67 | 8.25 | 7.64 | 7.98 | 7.98 | 7.55% | 1,834,847 |
Sep 25, 2024 | 7.66 | 7.82 | 7.14 | 7.42 | 7.42 | -3.13% | 4,100,523 |
Sep 24, 2024 | 7.90 | 7.94 | 7.08 | 7.66 | 7.66 | -2.42% | 3,264,560 |
Sep 23, 2024 | 8.22 | 8.33 | 7.56 | 7.85 | 7.85 | -3.56% | 3,892,796 |
Sep 20, 2024 | 8.83 | 8.99 | 8.03 | 8.14 | 8.14 | -8.44% | 16,659,572 |
Sep 19, 2024 | 9.34 | 9.44 | 8.84 | 8.89 | 8.89 | -1.55% | 1,819,317 |
Sep 18, 2024 | 8.88 | 9.34 | 8.88 | 9.03 | 9.03 | 1.80% | 1,555,307 |
Sep 17, 2024 | 8.82 | 9.11 | 8.75 | 8.87 | 8.87 | 2.54% | 1,076,366 |
Sep 16, 2024 | 8.72 | 8.84 | 8.55 | 8.65 | 8.65 | -0.46% | 1,356,070 |
Sep 13, 2024 | 8.38 | 8.89 | 8.29 | 8.69 | 8.69 | 5.33% | 884,567 |
Sep 12, 2024 | 8.06 | 8.48 | 8.00 | 8.25 | 8.25 | 3.38% | 954,597 |
Sep 11, 2024 | 7.76 | 8.00 | 7.51 | 7.98 | 7.98 | 1.92% | 1,170,190 |
Sep 10, 2024 | 7.95 | 8.00 | 7.57 | 7.83 | 7.83 | -1.45% | 1,683,905 |
Sep 9, 2024 | 8.72 | 8.87 | 7.85 | 7.95 | 7.95 | -11.62% | 4,034,845 |
Sep 6, 2024 | 9.31 | 9.58 | 8.93 | 8.99 | 8.99 | -3.44% | 871,438 |
Sep 5, 2024 | 9.82 | 9.95 | 9.28 | 9.31 | 9.31 | -5.00% | 634,667 |
Sep 4, 2024 | 9.95 | 10.29 | 9.76 | 9.80 | 9.80 | -0.51% | 567,665 |
Sep 3, 2024 | 9.79 | 9.92 | 9.67 | 9.85 | 9.85 | - | 520,666 |
Aug 30, 2024 | 10.45 | 10.50 | 9.79 | 9.85 | 9.85 | -5.20% | 509,323 |
Aug 29, 2024 | 9.96 | 10.63 | 9.96 | 10.39 | 10.39 | 2.26% | 411,725 |
Aug 28, 2024 | 10.32 | 10.38 | 9.85 | 10.16 | 10.16 | -2.03% | 570,991 |
Aug 27, 2024 | 10.56 | 10.56 | 10.08 | 10.37 | 10.37 | -3.08% | 457,817 |
Aug 26, 2024 | 10.50 | 10.72 | 10.23 | 10.70 | 10.70 | 2.59% | 554,203 |
Aug 23, 2024 | 10.50 | 10.71 | 10.39 | 10.43 | 10.43 | 0.48% | 574,652 |
Aug 22, 2024 | 10.37 | 10.50 | 10.30 | 10.38 | 10.38 | 0.87% | 527,603 |
Aug 21, 2024 | 10.01 | 10.35 | 9.87 | 10.29 | 10.29 | 3.31% | 499,256 |
Aug 20, 2024 | 10.11 | 10.15 | 9.67 | 9.96 | 9.96 | -2.26% | 1,772,569 |
Aug 19, 2024 | 10.02 | 10.44 | 9.96 | 10.19 | 10.19 | 3.03% | 853,671 |
Aug 16, 2024 | 9.64 | 9.97 | 9.49 | 9.89 | 9.89 | 3.34% | 623,069 |
Aug 15, 2024 | 9.56 | 9.58 | 9.02 | 9.57 | 9.57 | 2.79% | 932,147 |
Aug 14, 2024 | 10.01 | 10.02 | 9.26 | 9.31 | 9.31 | -6.99% | 1,012,651 |
Aug 13, 2024 | 9.01 | 10.35 | 8.96 | 10.01 | 10.01 | 10.98% | 1,732,420 |
Aug 12, 2024 | 9.50 | 9.65 | 8.92 | 9.02 | 9.02 | -7.39% | 1,145,840 |
Aug 9, 2024 | 9.75 | 10.71 | 9.33 | 9.74 | 9.74 | -5.44% | 884,064 |
Aug 8, 2024 | 10.34 | 10.50 | 10.17 | 10.30 | 10.30 | -1.44% | 1,331,657 |
Aug 7, 2024 | 10.20 | 10.53 | 10.08 | 10.45 | 10.45 | 4.50% | 741,457 |
Aug 6, 2024 | 10.12 | 10.26 | 9.74 | 10.00 | 10.00 | -1.19% | 674,768 |
Aug 5, 2024 | 9.51 | 10.27 | 9.29 | 10.12 | 10.12 | -1.17% | 1,001,998 |
Aug 2, 2024 | 10.09 | 10.48 | 9.93 | 10.24 | 10.24 | -1.54% | 747,929 |
Aug 1, 2024 | 11.16 | 11.21 | 10.33 | 10.40 | 10.40 | -6.56% | 569,924 |
Jul 31, 2024 | 10.84 | 11.57 | 10.81 | 11.13 | 11.13 | 1.64% | 934,953 |
Jul 30, 2024 | 11.08 | 11.33 | 10.94 | 10.95 | 10.95 | -1.08% | 610,758 |
Jul 29, 2024 | 10.95 | 11.10 | 10.56 | 11.07 | 11.07 | 1.56% | 633,562 |
Jul 26, 2024 | 10.61 | 10.96 | 10.39 | 10.90 | 10.90 | 5.52% | 476,184 |
Jul 25, 2024 | 10.28 | 10.55 | 10.17 | 10.33 | 10.33 | 0.29% | 709,065 |
Jul 24, 2024 | 10.65 | 10.65 | 10.20 | 10.30 | 10.30 | -2.83% | 507,220 |
Jul 23, 2024 | 10.72 | 10.82 | 10.47 | 10.60 | 10.60 | -1.40% | 604,820 |
Jul 22, 2024 | 10.62 | 10.79 | 10.30 | 10.75 | 10.75 | 1.22% | 578,829 |
Jul 19, 2024 | 10.42 | 10.76 | 10.32 | 10.62 | 10.62 | 0.95% | 492,632 |
Jul 18, 2024 | 10.78 | 10.99 | 10.40 | 10.52 | 10.52 | -2.05% | 677,846 |
Jul 17, 2024 | 10.57 | 10.81 | 10.38 | 10.74 | 10.74 | 2.38% | 761,845 |
Jul 16, 2024 | 10.15 | 10.54 | 10.11 | 10.49 | 10.49 | 3.86% | 667,857 |
Jul 15, 2024 | 10.21 | 10.32 | 9.87 | 10.10 | 10.10 | 0.60% | 549,641 |
Jul 12, 2024 | 10.20 | 10.28 | 9.81 | 10.04 | 10.04 | -1.08% | 664,529 |
Jul 11, 2024 | 10.20 | 10.65 | 10.02 | 10.15 | 10.15 | 0.89% | 787,680 |
Jul 10, 2024 | 9.61 | 10.09 | 9.55 | 10.06 | 10.06 | 5.34% | 604,386 |
Jul 9, 2024 | 9.38 | 9.60 | 9.09 | 9.55 | 9.55 | 1.81% | 568,837 |
Jul 8, 2024 | 9.90 | 10.05 | 9.35 | 9.38 | 9.38 | -3.45% | 524,781 |
Jul 5, 2024 | 9.60 | 9.77 | 9.57 | 9.72 | 9.72 | 0.88% | 535,114 |
Jul 3, 2024 | 9.37 | 9.77 | 9.37 | 9.63 | 9.63 | 2.45% | 391,088 |
Jul 2, 2024 | 9.38 | 9.41 | 9.08 | 9.40 | 9.40 | 0.64% | 867,689 |