AMC Networks Inc. (AMCX)
NASDAQ: AMCX · Real-Time Price · USD
7.59
-0.03 (-0.39%)
At close: Oct 28, 2025, 4:00 PM EDT
7.58
-0.01 (-0.13%)
After-hours: Oct 28, 2025, 4:29 PM EDT
AMC Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 7.61 | 7.64 | 7.53 | 7.58 | 7.58 | -0.52% | 229,499 |
| Oct 27, 2025 | 7.84 | 7.84 | 7.56 | 7.62 | 7.62 | -2.43% | 325,700 |
| Oct 24, 2025 | 7.78 | 7.94 | 7.60 | 7.81 | 7.81 | 2.36% | 345,234 |
| Oct 23, 2025 | 7.55 | 7.73 | 7.49 | 7.63 | 7.63 | 1.46% | 287,433 |
| Oct 22, 2025 | 7.40 | 7.60 | 7.30 | 7.52 | 7.52 | 1.35% | 352,282 |
| Oct 21, 2025 | 7.21 | 7.45 | 7.16 | 7.42 | 7.42 | 3.06% | 221,294 |
| Oct 20, 2025 | 7.17 | 7.24 | 7.14 | 7.20 | 7.20 | 1.84% | 235,210 |
| Oct 17, 2025 | 7.23 | 7.28 | 7.05 | 7.07 | 7.07 | -3.15% | 338,150 |
| Oct 16, 2025 | 7.37 | 7.43 | 7.22 | 7.30 | 7.30 | -0.54% | 246,467 |
| Oct 15, 2025 | 7.68 | 7.68 | 7.26 | 7.34 | 7.34 | -4.30% | 422,863 |
| Oct 14, 2025 | 7.60 | 7.88 | 7.52 | 7.67 | 7.67 | -0.26% | 533,249 |
| Oct 13, 2025 | 7.65 | 7.87 | 7.61 | 7.69 | 7.69 | 2.26% | 544,478 |
| Oct 10, 2025 | 7.92 | 8.19 | 7.50 | 7.52 | 7.52 | -4.69% | 393,617 |
| Oct 9, 2025 | 7.93 | 7.97 | 7.72 | 7.89 | 7.89 | - | 1,297,114 |
| Oct 8, 2025 | 7.97 | 8.06 | 7.86 | 7.89 | 7.89 | -0.50% | 382,471 |
| Oct 7, 2025 | 7.94 | 8.13 | 7.72 | 7.93 | 7.93 | - | 781,591 |
| Oct 6, 2025 | 8.13 | 8.16 | 7.91 | 7.93 | 7.93 | -1.73% | 275,047 |
| Oct 3, 2025 | 7.86 | 8.11 | 7.81 | 8.07 | 8.07 | 3.07% | 303,856 |
| Oct 2, 2025 | 8.30 | 8.40 | 7.77 | 7.83 | 7.83 | -5.32% | 270,999 |
| Oct 1, 2025 | 8.18 | 8.32 | 8.07 | 8.27 | 8.27 | 0.36% | 355,554 |
| Sep 30, 2025 | 8.30 | 8.38 | 8.18 | 8.24 | 8.24 | -1.20% | 219,595 |
| Sep 29, 2025 | 8.31 | 8.39 | 8.18 | 8.34 | 8.34 | 0.12% | 242,288 |
| Sep 26, 2025 | 8.12 | 8.34 | 8.08 | 8.33 | 8.33 | 3.09% | 278,907 |
| Sep 25, 2025 | 8.04 | 8.14 | 7.97 | 8.08 | 8.08 | - | 263,388 |
| Sep 24, 2025 | 7.94 | 8.11 | 7.90 | 8.08 | 8.08 | 1.89% | 236,352 |
| Sep 23, 2025 | 7.91 | 8.17 | 7.90 | 7.93 | 7.93 | 0.63% | 280,522 |
| Sep 22, 2025 | 8.36 | 8.44 | 7.87 | 7.88 | 7.88 | -6.19% | 464,455 |
| Sep 19, 2025 | 8.34 | 8.75 | 8.26 | 8.40 | 8.40 | 0.36% | 1,269,963 |
| Sep 18, 2025 | 8.38 | 8.44 | 8.24 | 8.37 | 8.37 | 0.60% | 307,615 |
| Sep 17, 2025 | 8.25 | 8.44 | 8.19 | 8.32 | 8.32 | 1.46% | 452,141 |
| Sep 16, 2025 | 8.35 | 8.42 | 8.16 | 8.20 | 8.20 | -1.91% | 324,865 |
| Sep 15, 2025 | 8.31 | 8.36 | 8.13 | 8.36 | 8.36 | 1.58% | 296,418 |
| Sep 12, 2025 | 8.06 | 8.48 | 7.96 | 8.23 | 8.23 | 3.13% | 745,126 |
| Sep 11, 2025 | 7.59 | 8.00 | 7.50 | 7.98 | 7.98 | 5.42% | 579,385 |
| Sep 10, 2025 | 7.69 | 7.69 | 7.38 | 7.57 | 7.57 | -2.32% | 495,147 |
| Sep 9, 2025 | 7.93 | 7.93 | 7.59 | 7.75 | 7.75 | -2.02% | 356,693 |
| Sep 8, 2025 | 7.57 | 7.92 | 7.51 | 7.91 | 7.91 | 4.63% | 542,231 |
| Sep 5, 2025 | 7.39 | 7.73 | 7.39 | 7.56 | 7.56 | 2.72% | 535,466 |
| Sep 4, 2025 | 7.31 | 7.38 | 7.28 | 7.36 | 7.36 | 0.96% | 329,887 |
| Sep 3, 2025 | 7.24 | 7.36 | 7.15 | 7.29 | 7.29 | 1.11% | 283,202 |
| Sep 2, 2025 | 7.03 | 7.23 | 7.00 | 7.21 | 7.21 | 2.12% | 418,835 |
| Aug 29, 2025 | 7.04 | 7.08 | 6.92 | 7.06 | 7.06 | - | 364,530 |
| Aug 28, 2025 | 7.01 | 7.08 | 6.90 | 7.06 | 7.06 | 1.00% | 343,815 |
| Aug 27, 2025 | 7.10 | 7.15 | 6.99 | 6.99 | 6.99 | -2.24% | 298,456 |
| Aug 26, 2025 | 7.22 | 7.25 | 7.08 | 7.15 | 7.15 | -0.69% | 518,846 |
| Aug 25, 2025 | 7.08 | 7.22 | 6.98 | 7.20 | 7.20 | 1.41% | 357,438 |
| Aug 22, 2025 | 6.88 | 7.14 | 6.86 | 7.10 | 7.10 | 3.20% | 342,758 |
| Aug 21, 2025 | 6.71 | 6.89 | 6.69 | 6.88 | 6.88 | 1.78% | 315,956 |
| Aug 20, 2025 | 6.97 | 6.98 | 6.68 | 6.76 | 6.76 | -3.57% | 513,234 |
| Aug 19, 2025 | 6.98 | 7.07 | 6.90 | 7.01 | 7.01 | 0.86% | 372,548 |