AMC Networks Inc. (AMCX)
NASDAQ: AMCX · Real-Time Price · USD
6.50
+0.06 (0.93%)
At close: Jul 24, 2025, 4:00 PM
6.52
+0.02 (0.31%)
After-hours: Jul 24, 2025, 7:34 PM EDT

AMC Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20256.446.556.346.506.500.93%463,502
Jul 23, 20256.246.476.176.446.443.87%509,411
Jul 22, 20256.126.226.116.206.200.98%307,869
Jul 21, 20256.206.246.126.146.14-0.16%212,679
Jul 18, 20256.286.286.136.156.15-1.28%257,250
Jul 17, 20256.116.266.106.236.231.96%489,569
Jul 16, 20256.076.216.026.116.110.99%337,282
Jul 15, 20256.386.406.056.056.05-4.57%280,526
Jul 14, 20256.096.396.026.346.344.11%314,520
Jul 11, 20256.046.145.946.096.090.83%443,426
Jul 10, 20255.976.135.936.046.040.83%482,175
Jul 9, 20256.106.105.945.995.99-1.16%423,684
Jul 8, 20255.976.235.936.066.061.85%507,200
Jul 7, 20256.146.185.905.955.95-3.25%650,420
Jul 3, 20256.156.186.046.156.150.33%209,587
Jul 2, 20256.146.266.086.136.13-0.16%369,533
Jul 1, 20256.276.436.126.146.14-2.07%404,026
Jun 30, 20256.386.446.256.276.27-1.72%357,012
Jun 27, 20256.346.426.236.386.381.43%516,764
Jun 26, 20256.006.325.966.296.295.18%402,264
Jun 25, 20255.996.065.905.985.98-0.17%866,146
Jun 24, 20256.356.385.965.995.99-4.47%522,180
Jun 23, 20255.976.325.776.276.274.50%962,849
Jun 20, 20256.166.225.896.006.00-0.50%1,669,248
Jun 18, 20256.036.155.946.036.03-0.50%439,648
Jun 17, 20256.146.186.056.066.06-1.94%297,142
Jun 16, 20256.306.376.096.186.18-0.96%371,258
Jun 13, 20256.366.516.236.246.24-4.07%381,257
Jun 12, 20256.906.936.246.516.51-6.81%433,006
Jun 11, 20257.057.196.976.986.98-0.85%506,809
Jun 10, 20256.797.066.677.047.044.30%816,342
Jun 9, 20256.546.816.476.756.754.17%419,889
Jun 6, 20256.666.836.476.486.48-1.82%359,601
Jun 5, 20256.476.766.436.606.602.01%596,896
Jun 4, 20256.666.736.476.476.47-2.41%476,390
Jun 3, 20256.466.716.366.636.632.47%516,921
Jun 2, 20256.546.646.336.476.47-2.12%687,987
May 30, 20256.626.716.456.616.61-0.38%686,040
May 29, 20256.526.706.396.646.641.76%441,761
May 28, 20256.576.736.446.526.52-0.76%703,115
May 27, 20256.266.586.266.576.575.97%582,607
May 23, 20256.146.356.146.206.20-1.12%547,993
May 22, 20256.276.416.176.276.27-466,292
May 21, 20256.396.536.196.276.27-3.09%545,625
May 20, 20256.396.546.186.476.471.25%611,253
May 19, 20256.156.416.016.396.392.57%1,092,751
May 16, 20256.466.676.186.236.23-2.96%791,847
May 15, 20256.156.425.996.426.424.56%546,210
May 14, 20256.056.155.936.146.141.99%689,889
May 13, 20255.836.095.716.026.022.91%982,212