AMC Networks Inc. (AMCX)
NASDAQ: AMCX · Real-Time Price · USD
8.28
+0.10 (1.22%)
At close: Mar 5, 2026, 4:00 PM EST
8.28
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:01 PM EST
AMC Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8.18 | 8.28 | 8.06 | 8.28 | - | 1.16% | 333,835 |
| Mar 4, 2026 | 7.87 | 8.21 | 7.77 | 8.18 | 8.18 | 4.74% | 385,721 |
| Mar 3, 2026 | 7.79 | 7.82 | 7.55 | 7.81 | 7.81 | 0.13% | 375,456 |
| Mar 2, 2026 | 8.05 | 8.22 | 7.76 | 7.80 | 7.80 | -4.53% | 623,405 |
| Feb 27, 2026 | 7.56 | 8.26 | 7.52 | 8.17 | 8.17 | 6.94% | 613,194 |
| Feb 26, 2026 | 7.49 | 7.73 | 7.44 | 7.64 | 7.64 | 1.60% | 468,875 |
| Feb 25, 2026 | 7.36 | 7.68 | 7.26 | 7.52 | 7.52 | 2.45% | 504,731 |
| Feb 24, 2026 | 7.77 | 7.82 | 7.27 | 7.34 | 7.34 | -5.53% | 544,422 |
| Feb 23, 2026 | 8.30 | 8.39 | 7.71 | 7.77 | 7.77 | -6.95% | 522,541 |
| Feb 20, 2026 | 8.62 | 8.65 | 8.22 | 8.35 | 8.35 | -3.13% | 356,771 |
| Feb 19, 2026 | 8.63 | 8.76 | 8.51 | 8.62 | 8.62 | -0.46% | 397,715 |
| Feb 18, 2026 | 8.25 | 8.89 | 8.25 | 8.66 | 8.66 | 4.97% | 884,385 |
| Feb 17, 2026 | 7.62 | 8.32 | 7.54 | 8.25 | 8.25 | 9.27% | 704,158 |
| Feb 13, 2026 | 7.32 | 7.73 | 7.12 | 7.55 | 7.55 | 3.00% | 634,931 |
| Feb 12, 2026 | 7.68 | 7.97 | 7.19 | 7.33 | 7.33 | -2.27% | 1,396,274 |
| Feb 11, 2026 | 7.68 | 7.71 | 7.24 | 7.50 | 7.50 | -2.34% | 620,519 |
| Feb 10, 2026 | 7.46 | 7.73 | 7.46 | 7.68 | 7.68 | 3.50% | 558,283 |
| Feb 9, 2026 | 7.69 | 7.70 | 7.25 | 7.42 | 7.42 | -2.75% | 348,257 |
| Feb 6, 2026 | 7.89 | 7.96 | 7.62 | 7.63 | 7.63 | -2.55% | 443,840 |
| Feb 5, 2026 | 7.93 | 7.93 | 7.61 | 7.83 | 7.83 | -2.12% | 338,160 |
| Feb 4, 2026 | 7.73 | 8.04 | 7.73 | 8.00 | 8.00 | 3.49% | 627,434 |
| Feb 3, 2026 | 8.09 | 8.09 | 7.60 | 7.73 | 7.73 | -4.09% | 472,225 |
| Feb 2, 2026 | 7.71 | 8.11 | 7.64 | 8.06 | 8.06 | 4.54% | 486,526 |
| Jan 30, 2026 | 7.59 | 7.74 | 7.55 | 7.71 | 7.71 | 1.31% | 517,306 |
| Jan 29, 2026 | 7.79 | 7.82 | 7.55 | 7.61 | 7.61 | -1.42% | 256,414 |
| Jan 28, 2026 | 7.77 | 7.81 | 7.70 | 7.72 | 7.72 | -0.64% | 273,876 |
| Jan 27, 2026 | 7.84 | 7.84 | 7.69 | 7.77 | 7.77 | -1.21% | 221,662 |
| Jan 26, 2026 | 7.92 | 7.94 | 7.80 | 7.87 | 7.87 | -1.07% | 256,860 |
| Jan 23, 2026 | 7.76 | 7.98 | 7.76 | 7.95 | 7.95 | 0.13% | 479,255 |
| Jan 22, 2026 | 7.81 | 8.01 | 7.81 | 7.94 | 7.94 | 2.19% | 365,800 |
| Jan 21, 2026 | 7.90 | 8.06 | 7.67 | 7.77 | 7.77 | -1.15% | 489,276 |
| Jan 20, 2026 | 8.14 | 8.19 | 7.79 | 7.86 | 7.86 | -5.07% | 364,468 |
| Jan 16, 2026 | 8.40 | 8.48 | 8.26 | 8.28 | 8.28 | -1.43% | 346,599 |
| Jan 15, 2026 | 8.40 | 8.61 | 8.37 | 8.40 | 8.40 | 0.12% | 255,365 |
| Jan 14, 2026 | 8.46 | 8.57 | 8.30 | 8.39 | 8.39 | -1.06% | 214,368 |
| Jan 13, 2026 | 8.51 | 8.56 | 8.38 | 8.48 | 8.48 | 0.12% | 315,473 |
| Jan 12, 2026 | 8.46 | 8.51 | 8.32 | 8.47 | 8.47 | -0.70% | 233,571 |
| Jan 9, 2026 | 8.79 | 8.84 | 8.52 | 8.53 | 8.53 | -2.85% | 261,201 |
| Jan 8, 2026 | 8.76 | 8.91 | 8.70 | 8.78 | 8.78 | - | 254,155 |
| Jan 7, 2026 | 8.96 | 8.98 | 8.38 | 8.78 | 8.78 | -2.01% | 729,245 |
| Jan 6, 2026 | 9.45 | 9.45 | 8.93 | 8.96 | 8.96 | -5.68% | 486,988 |
| Jan 5, 2026 | 9.25 | 9.52 | 9.20 | 9.50 | 9.50 | 2.70% | 464,617 |
| Jan 2, 2026 | 9.58 | 9.58 | 9.24 | 9.25 | 9.25 | -2.84% | 359,449 |
| Dec 31, 2025 | 9.70 | 9.72 | 9.49 | 9.52 | 9.52 | -2.16% | 370,535 |
| Dec 30, 2025 | 9.85 | 9.90 | 9.73 | 9.73 | 9.73 | -1.02% | 542,392 |
| Dec 29, 2025 | 9.80 | 9.86 | 9.71 | 9.83 | 9.83 | 0.31% | 488,006 |
| Dec 26, 2025 | 9.73 | 9.82 | 9.68 | 9.80 | 9.80 | 1.24% | 292,579 |
| Dec 24, 2025 | 9.81 | 9.82 | 9.63 | 9.68 | 9.68 | -1.12% | 297,087 |
| Dec 23, 2025 | 9.62 | 9.80 | 9.50 | 9.79 | 9.79 | 1.66% | 647,122 |
| Dec 22, 2025 | 9.60 | 9.77 | 9.49 | 9.63 | 9.63 | - | 646,158 |