AMC Networks Inc. (AMCX)
NASDAQ: AMCX · Real-Time Price · USD
6.05
-0.29 (-4.57%)
Jul 15, 2025, 4:00 PM - Market closed

AMC Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 2025 6.38 6.40 6.05 6.05 6.05 -4.57% 279,471
Jul 14, 2025 6.09 6.39 6.02 6.34 6.34 4.11% 314,520
Jul 11, 2025 6.04 6.14 5.94 6.09 6.09 0.83% 443,426
Jul 10, 2025 5.97 6.13 5.93 6.04 6.04 0.83% 482,175
Jul 9, 2025 6.10 6.10 5.94 5.99 5.99 -1.16% 423,684
Jul 8, 2025 5.97 6.23 5.93 6.06 6.06 1.85% 507,200
Jul 7, 2025 6.14 6.18 5.90 5.95 5.95 -3.25% 650,420
Jul 3, 2025 6.15 6.18 6.04 6.15 6.15 0.33% 209,587
Jul 2, 2025 6.14 6.26 6.08 6.13 6.13 -0.16% 369,533
Jul 1, 2025 6.27 6.43 6.12 6.14 6.14 -2.07% 404,026
Jun 30, 2025 6.38 6.44 6.25 6.27 6.27 -1.72% 357,012
Jun 27, 2025 6.34 6.42 6.23 6.38 6.38 1.43% 516,764
Jun 26, 2025 6.00 6.32 5.96 6.29 6.29 5.18% 402,264
Jun 25, 2025 5.99 6.06 5.90 5.98 5.98 -0.17% 866,146
Jun 24, 2025 6.35 6.38 5.96 5.99 5.99 -4.47% 522,180
Jun 23, 2025 5.97 6.32 5.77 6.27 6.27 4.50% 962,849
Jun 20, 2025 6.16 6.22 5.89 6.00 6.00 -0.50% 1,669,248
Jun 18, 2025 6.03 6.15 5.94 6.03 6.03 -0.50% 439,648
Jun 17, 2025 6.14 6.18 6.05 6.06 6.06 -1.94% 297,142
Jun 16, 2025 6.30 6.37 6.09 6.18 6.18 -0.96% 371,258
Jun 13, 2025 6.36 6.51 6.23 6.24 6.24 -4.07% 381,257
Jun 12, 2025 6.90 6.93 6.24 6.51 6.51 -6.81% 433,006
Jun 11, 2025 7.05 7.19 6.97 6.98 6.98 -0.85% 506,809
Jun 10, 2025 6.79 7.06 6.67 7.04 7.04 4.30% 816,342
Jun 9, 2025 6.54 6.81 6.47 6.75 6.75 4.17% 419,889
Jun 6, 2025 6.66 6.83 6.47 6.48 6.48 -1.82% 359,601
Jun 5, 2025 6.47 6.76 6.43 6.60 6.60 2.01% 596,896
Jun 4, 2025 6.66 6.73 6.47 6.47 6.47 -2.41% 476,390
Jun 3, 2025 6.46 6.71 6.36 6.63 6.63 2.47% 516,921
Jun 2, 2025 6.54 6.64 6.33 6.47 6.47 -2.12% 687,987
May 30, 2025 6.62 6.71 6.45 6.61 6.61 -0.38% 686,040
May 29, 2025 6.52 6.70 6.39 6.64 6.64 1.76% 441,761
May 28, 2025 6.57 6.73 6.44 6.52 6.52 -0.76% 703,115
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