AMC Networks Inc. (AMCX)
NASDAQ: AMCX · Real-Time Price · USD
7.01
+0.06 (0.86%)
Mar 11, 2025, 4:00 PM EST - Market closed
AMC Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 6.87 | 7.00 | 6.59 | 6.97 | - | 0.22% | 586,228 |
| Mar 10, 2025 | 6.93 | 7.11 | 6.77 | 6.95 | 6.95 | -1.56% | 845,214 |
| Mar 7, 2025 | 7.19 | 7.40 | 7.03 | 7.06 | 7.06 | -1.12% | 499,865 |
| Mar 6, 2025 | 7.02 | 7.19 | 6.84 | 7.14 | 7.14 | 1.28% | 565,615 |
| Mar 5, 2025 | 6.93 | 7.13 | 6.84 | 7.05 | 7.05 | 1.88% | 552,635 |
| Mar 4, 2025 | 6.81 | 7.11 | 6.65 | 6.92 | 6.92 | 0.87% | 803,089 |
| Mar 3, 2025 | 7.34 | 7.44 | 6.80 | 6.86 | 6.86 | -6.03% | 869,608 |
| Feb 28, 2025 | 7.01 | 7.42 | 6.94 | 7.30 | 7.30 | 3.99% | 1,160,662 |
| Feb 27, 2025 | 7.23 | 7.24 | 6.85 | 7.02 | 7.02 | -3.17% | 1,274,236 |
| Feb 26, 2025 | 7.47 | 7.50 | 7.24 | 7.25 | 7.25 | -3.20% | 777,803 |
| Feb 25, 2025 | 7.69 | 7.83 | 7.32 | 7.49 | 7.49 | -2.60% | 940,288 |
| Feb 24, 2025 | 7.70 | 7.93 | 7.62 | 7.69 | 7.69 | -0.26% | 760,986 |
| Feb 21, 2025 | 8.11 | 8.12 | 7.71 | 7.71 | 7.71 | -3.87% | 522,502 |
| Feb 20, 2025 | 8.38 | 8.38 | 7.96 | 8.02 | 8.02 | -5.65% | 856,881 |
| Feb 19, 2025 | 8.31 | 8.51 | 8.20 | 8.50 | 8.50 | 2.16% | 755,070 |
| Feb 18, 2025 | 8.75 | 8.75 | 7.90 | 8.32 | 8.32 | -5.35% | 1,080,432 |
| Feb 14, 2025 | 9.05 | 9.60 | 8.75 | 8.79 | 8.79 | -10.67% | 1,309,481 |
| Feb 13, 2025 | 9.72 | 9.91 | 9.62 | 9.84 | 9.84 | 0.82% | 383,717 |
| Feb 12, 2025 | 9.62 | 9.78 | 9.44 | 9.76 | 9.76 | 0.31% | 244,754 |
| Feb 11, 2025 | 9.57 | 9.96 | 9.48 | 9.73 | 9.73 | 0.31% | 347,418 |
| Feb 10, 2025 | 9.86 | 9.94 | 9.68 | 9.70 | 9.70 | -0.92% | 315,440 |
| Feb 7, 2025 | 9.46 | 9.81 | 9.25 | 9.79 | 9.79 | 3.93% | 459,678 |
| Feb 6, 2025 | 9.49 | 9.49 | 9.31 | 9.42 | 9.42 | -0.32% | 276,036 |
| Feb 5, 2025 | 9.35 | 9.55 | 9.14 | 9.45 | 9.45 | 1.07% | 653,085 |
| Feb 4, 2025 | 9.61 | 9.61 | 9.27 | 9.35 | 9.35 | -1.06% | 302,800 |
| Feb 3, 2025 | 9.40 | 9.63 | 9.34 | 9.45 | 9.45 | -1.87% | 241,996 |
| Jan 31, 2025 | 9.90 | 9.99 | 9.62 | 9.63 | 9.63 | -2.33% | 261,724 |
| Jan 30, 2025 | 10.30 | 10.32 | 9.77 | 9.86 | 9.86 | -3.80% | 330,114 |
| Jan 29, 2025 | 10.48 | 10.60 | 10.12 | 10.25 | 10.25 | -1.54% | 311,716 |
| Jan 28, 2025 | 10.01 | 10.56 | 9.88 | 10.41 | 10.41 | 3.58% | 334,626 |
| Jan 27, 2025 | 10.02 | 10.41 | 9.94 | 10.05 | 10.05 | 0.40% | 455,176 |
| Jan 24, 2025 | 9.39 | 10.03 | 9.38 | 10.01 | 10.01 | 6.04% | 282,659 |
| Jan 23, 2025 | 9.40 | 9.53 | 9.29 | 9.44 | 9.44 | - | 294,711 |
| Jan 22, 2025 | 9.00 | 9.52 | 8.78 | 9.44 | 9.44 | 5.01% | 1,119,145 |
| Jan 21, 2025 | 8.98 | 9.12 | 8.91 | 8.99 | 8.99 | 1.12% | 318,215 |
| Jan 17, 2025 | 9.13 | 9.18 | 8.85 | 8.89 | 8.89 | -1.98% | 310,001 |
| Jan 16, 2025 | 8.95 | 9.20 | 8.82 | 9.07 | 9.07 | 1.68% | 387,283 |
| Jan 15, 2025 | 9.12 | 9.15 | 8.85 | 8.92 | 8.92 | -0.11% | 372,006 |
| Jan 14, 2025 | 8.51 | 8.94 | 8.50 | 8.93 | 8.93 | 5.68% | 398,791 |
| Jan 13, 2025 | 8.85 | 8.96 | 8.29 | 8.45 | 8.45 | -5.59% | 393,123 |
| Jan 10, 2025 | 9.01 | 9.02 | 8.75 | 8.95 | 8.95 | -2.19% | 473,604 |
| Jan 8, 2025 | 9.43 | 9.56 | 9.07 | 9.15 | 9.15 | -4.49% | 476,773 |
| Jan 7, 2025 | 9.97 | 10.12 | 9.56 | 9.58 | 9.58 | -3.91% | 409,743 |
| Jan 6, 2025 | 9.88 | 10.11 | 9.86 | 9.97 | 9.97 | 1.22% | 639,299 |
| Jan 3, 2025 | 10.03 | 10.04 | 9.71 | 9.85 | 9.85 | -1.30% | 548,282 |
| Jan 2, 2025 | 9.95 | 10.18 | 9.84 | 9.98 | 9.98 | 0.81% | 320,596 |
| Dec 31, 2024 | 9.60 | 9.97 | 9.60 | 9.90 | 9.90 | 3.66% | 383,573 |
| Dec 30, 2024 | 9.32 | 9.67 | 9.16 | 9.55 | 9.55 | 1.38% | 691,725 |
| Dec 27, 2024 | 9.53 | 9.73 | 9.21 | 9.42 | 9.42 | -1.36% | 349,047 |
| Dec 26, 2024 | 9.31 | 9.60 | 9.23 | 9.55 | 9.55 | 1.81% | 403,758 |