AMC Networks Inc. (AMCX)
NASDAQ: AMCX · Real-Time Price · USD
8.32
+0.12 (1.46%)
Sep 17, 2025, 4:00 PM EDT - Market closed
AMC Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 8.25 | 8.44 | 8.19 | 8.32 | 8.32 | 1.46% | 452,141 |
| Sep 16, 2025 | 8.35 | 8.42 | 8.16 | 8.20 | 8.20 | -1.91% | 324,865 |
| Sep 15, 2025 | 8.31 | 8.36 | 8.13 | 8.36 | 8.36 | 1.58% | 296,418 |
| Sep 12, 2025 | 8.06 | 8.48 | 7.96 | 8.23 | 8.23 | 3.13% | 745,126 |
| Sep 11, 2025 | 7.59 | 8.00 | 7.50 | 7.98 | 7.98 | 5.42% | 579,385 |
| Sep 10, 2025 | 7.69 | 7.69 | 7.38 | 7.57 | 7.57 | -2.32% | 495,147 |
| Sep 9, 2025 | 7.93 | 7.93 | 7.59 | 7.75 | 7.75 | -2.02% | 356,693 |
| Sep 8, 2025 | 7.57 | 7.92 | 7.51 | 7.91 | 7.91 | 4.63% | 542,231 |
| Sep 5, 2025 | 7.39 | 7.73 | 7.39 | 7.56 | 7.56 | 2.72% | 535,466 |
| Sep 4, 2025 | 7.31 | 7.38 | 7.28 | 7.36 | 7.36 | 0.96% | 329,887 |
| Sep 3, 2025 | 7.24 | 7.36 | 7.15 | 7.29 | 7.29 | 1.11% | 283,202 |
| Sep 2, 2025 | 7.03 | 7.23 | 7.00 | 7.21 | 7.21 | 2.12% | 418,835 |
| Aug 29, 2025 | 7.04 | 7.08 | 6.92 | 7.06 | 7.06 | - | 364,530 |
| 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 |