AMC Networks Inc. (AMCX)
NASDAQ: AMCX · Real-Time Price · USD
6.52
-0.05 (-0.76%)
At close: May 28, 2025, 4:00 PM
6.41
-0.11 (-1.69%)
After-hours: May 28, 2025, 4:59 PM EDT
AMC Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 6.52 | 6.52 | 6.48 | 6.50 | - | -1.07% | 162,590 |
| May 27, 2025 | 6.26 | 6.58 | 6.26 | 6.57 | 6.57 | 5.97% | 582,607 |
| May 23, 2025 | 6.14 | 6.35 | 6.14 | 6.20 | 6.20 | -1.12% | 547,993 |
| May 22, 2025 | 6.27 | 6.41 | 6.17 | 6.27 | 6.27 | - | 466,292 |
| May 21, 2025 | 6.39 | 6.53 | 6.19 | 6.27 | 6.27 | -3.09% | 545,625 |
| May 20, 2025 | 6.39 | 6.54 | 6.18 | 6.47 | 6.47 | 1.25% | 611,253 |
| May 19, 2025 | 6.15 | 6.41 | 6.01 | 6.39 | 6.39 | 2.57% | 1,092,751 |
| May 16, 2025 | 6.46 | 6.67 | 6.18 | 6.23 | 6.23 | -2.96% | 791,847 |
| May 15, 2025 | 6.15 | 6.42 | 5.99 | 6.42 | 6.42 | 4.56% | 546,210 |
| May 14, 2025 | 6.05 | 6.15 | 5.93 | 6.14 | 6.14 | 1.99% | 689,889 |
| May 13, 2025 | 5.83 | 6.09 | 5.71 | 6.02 | 6.02 | 2.91% | 982,212 |
| May 12, 2025 | 6.45 | 6.51 | 5.83 | 5.85 | 5.85 | -7.58% | 734,844 |
| May 9, 2025 | 6.05 | 6.34 | 5.57 | 6.33 | 6.33 | 2.26% | 1,115,806 |
| May 8, 2025 | 6.66 | 6.72 | 6.17 | 6.19 | 6.19 | -6.64% | 680,908 |
| May 7, 2025 | 6.38 | 6.67 | 6.38 | 6.63 | 6.63 | 3.92% | 688,596 |
| May 6, 2025 | 6.19 | 6.47 | 6.10 | 6.38 | 6.38 | 1.92% | 428,013 |
| May 5, 2025 | 6.20 | 6.29 | 6.08 | 6.26 | 6.26 | 0.16% | 295,964 |
| May 2, 2025 | 6.34 | 6.39 | 6.22 | 6.25 | 6.25 | -0.79% | 267,508 |
| May 1, 2025 | 6.39 | 6.41 | 6.26 | 6.30 | 6.30 | -1.56% | 198,519 |
| Apr 30, 2025 | 6.47 | 6.47 | 6.21 | 6.40 | 6.40 | -2.74% | 286,300 |
| Apr 29, 2025 | 6.48 | 6.61 | 6.48 | 6.58 | 6.58 | 0.61% | 257,023 |
| Apr 28, 2025 | 6.52 | 6.59 | 6.46 | 6.54 | 6.54 | - | 246,380 |
| Apr 25, 2025 | 6.35 | 6.55 | 6.28 | 6.54 | 6.54 | 2.83% | 342,374 |
| Apr 24, 2025 | 6.24 | 6.37 | 6.15 | 6.36 | 6.36 | 1.92% | 274,603 |
| Apr 23, 2025 | 6.42 | 6.51 | 6.15 | 6.24 | 6.24 | -0.48% | 329,880 |
| Apr 22, 2025 | 6.09 | 6.29 | 5.95 | 6.27 | 6.27 | 4.24% | 320,827 |
| Apr 21, 2025 | 6.02 | 6.08 | 5.93 | 6.02 | 6.02 | -1.39% | 339,723 |
| Apr 17, 2025 | 5.96 | 6.15 | 5.95 | 6.10 | 6.10 | 2.01% | 300,501 |
| Apr 16, 2025 | 5.92 | 6.05 | 5.83 | 5.98 | 5.98 | 0.84% | 650,923 |
| 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 |