AMC Networks Inc. (AMCX)
NASDAQ: AMCX · Real-Time Price · USD
8.91
+0.13 (1.48%)
Dec 3, 2025, 3:39 PM EST - Market open
AMC Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 8.94 | 8.94 | 8.55 | 8.78 | 8.78 | -1.68% | 427,487 |
| Dec 1, 2025 | 8.83 | 9.03 | 8.78 | 8.93 | 8.93 | 0.11% | 282,184 |
| Nov 28, 2025 | 8.76 | 9.00 | 8.61 | 8.92 | 8.92 | 2.06% | 202,398 |
| Nov 26, 2025 | 8.90 | 8.93 | 8.68 | 8.74 | 8.74 | -2.13% | 234,086 |
| Nov 25, 2025 | 8.88 | 9.00 | 8.75 | 8.93 | 8.93 | 1.59% | 295,552 |
| Nov 24, 2025 | 8.60 | 8.80 | 8.38 | 8.79 | 8.79 | 2.81% | 492,275 |
| Nov 21, 2025 | 8.06 | 8.64 | 8.04 | 8.55 | 8.55 | 6.34% | 358,870 |
| Nov 20, 2025 | 8.26 | 8.33 | 8.01 | 8.04 | 8.04 | -0.86% | 319,339 |
| Nov 19, 2025 | 8.12 | 8.20 | 8.07 | 8.11 | 8.11 | -0.25% | 272,518 |
| Nov 18, 2025 | 7.79 | 8.18 | 7.63 | 8.13 | 8.13 | 3.96% | 354,159 |
| Nov 17, 2025 | 7.77 | 7.84 | 7.67 | 7.82 | 7.82 | 0.26% | 307,329 |
| Nov 14, 2025 | 7.91 | 7.91 | 7.63 | 7.80 | 7.80 | -2.13% | 485,691 |
| Nov 13, 2025 | 8.12 | 8.16 | 7.90 | 7.97 | 7.97 | -3.04% | 484,832 |
| Nov 12, 2025 | 7.79 | 8.40 | 7.79 | 8.22 | 8.22 | 5.38% | 575,944 |
| Nov 11, 2025 | 8.15 | 8.22 | 7.77 | 7.80 | 7.80 | -3.58% | 554,818 |
| Nov 10, 2025 | 7.88 | 8.54 | 7.77 | 8.09 | 8.09 | 7.58% | 668,965 |
| Nov 7, 2025 | 7.21 | 7.66 | 6.98 | 7.52 | 7.52 | 3.72% | 606,965 |
| Nov 6, 2025 | 7.44 | 7.63 | 7.23 | 7.25 | 7.25 | -2.82% | 369,863 |
| Nov 5, 2025 | 7.40 | 7.54 | 7.35 | 7.46 | 7.46 | 0.81% | 302,774 |
| Nov 4, 2025 | 7.41 | 7.47 | 7.35 | 7.40 | 7.40 | -1.33% | 265,805 |
| Nov 3, 2025 | 7.58 | 7.62 | 7.40 | 7.50 | 7.50 | -1.06% | 329,860 |
| Oct 31, 2025 | 7.55 | 7.58 | 7.47 | 7.58 | 7.58 | 0.93% | 269,567 |
| Oct 30, 2025 | 7.70 | 7.76 | 7.49 | 7.51 | 7.51 | -2.85% | 325,179 |
| Oct 29, 2025 | 7.62 | 7.80 | 7.46 | 7.73 | 7.73 | 1.98% | 395,120 |
| 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 |