AMC Networks Inc. (AMCX)
NASDAQ: AMCX · Real-Time Price · USD
7.06
+0.07 (1.00%)
Aug 28, 2025, 4:00 PM - Market closed
AMC Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 7.09 | 7.10 | 6.87 | 6.95 | 6.95 | -2.11% | 447,909 |
| Aug 15, 2025 | 7.10 | 7.15 | 6.93 | 7.10 | 7.10 | 0.28% | 615,678 |
| Aug 14, 2025 | 7.17 | 7.22 | 6.90 | 7.08 | 7.08 | -2.34% | 540,800 |
| Aug 13, 2025 | 6.92 | 7.33 | 6.85 | 7.25 | 7.25 | 5.99% | 1,594,269 |
| Aug 12, 2025 | 6.84 | 7.08 | 6.71 | 6.84 | 6.84 | 1.18% | 1,758,631 |
| Aug 11, 2025 | 6.67 | 7.34 | 6.67 | 6.76 | 6.76 | 3.52% | 1,388,628 |
| Aug 8, 2025 | 7.38 | 8.18 | 6.28 | 6.53 | 6.53 | 8.83% | 3,153,300 |
| Aug 7, 2025 | 6.02 | 6.04 | 5.68 | 6.00 | 6.00 | 1.35% | 560,445 |
| Aug 6, 2025 | 5.99 | 6.03 | 5.90 | 5.92 | 5.92 | -1.00% | 485,579 |
| Aug 5, 2025 | 6.05 | 6.09 | 5.83 | 5.98 | 5.98 | -0.50% | 483,669 |
| Aug 4, 2025 | 5.66 | 6.04 | 5.63 | 6.01 | 6.01 | 6.75% | 485,172 |
| Aug 1, 2025 | 5.94 | 5.94 | 5.41 | 5.63 | 5.63 | -6.01% | 1,604,298 |
| Jul 31, 2025 | 5.88 | 6.02 | 5.67 | 5.99 | 5.99 | 0.84% | 933,832 |
| Jul 30, 2025 | 6.00 | 6.10 | 5.83 | 5.94 | 5.94 | -0.83% | 590,723 |
| Jul 29, 2025 | 6.30 | 6.30 | 5.98 | 5.99 | 5.99 | -4.01% | 364,409 |
| Jul 28, 2025 | 6.33 | 6.34 | 6.19 | 6.24 | 6.24 | -1.58% | 291,188 |
| Jul 25, 2025 | 6.53 | 6.53 | 6.33 | 6.34 | 6.34 | -2.46% | 300,977 |
| Jul 24, 2025 | 6.44 | 6.55 | 6.34 | 6.50 | 6.50 | 0.93% | 464,072 |
| Jul 23, 2025 | 6.24 | 6.47 | 6.17 | 6.44 | 6.44 | 3.87% | 509,411 |
| Jul 22, 2025 | 6.12 | 6.22 | 6.11 | 6.20 | 6.20 | 0.98% | 307,869 |
| Jul 21, 2025 | 6.20 | 6.24 | 6.12 | 6.14 | 6.14 | -0.16% | 212,679 |
| Jul 18, 2025 | 6.28 | 6.28 | 6.13 | 6.15 | 6.15 | -1.28% | 257,250 |
| Jul 17, 2025 | 6.11 | 6.26 | 6.10 | 6.23 | 6.23 | 1.96% | 489,569 |
| Jul 16, 2025 | 6.07 | 6.21 | 6.02 | 6.11 | 6.11 | 0.99% | 337,282 |
| Jul 15, 2025 | 6.38 | 6.40 | 6.05 | 6.05 | 6.05 | -4.57% | 280,526 |
| 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 |