Skip to main content
AMC Networks Inc. (AMCX)
NASDAQ: AMCX · Real-Time Price · USD
9.37
+0.12 (1.30%)
Dec 20, 2024, 4:00 PM EST - Market closed

AMC Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20249.159.519.069.379.371.30%1,263,491
Dec 19, 20249.379.469.149.259.25-0.86%692,077
Dec 18, 20249.759.889.139.339.33-4.21%1,307,321
Dec 17, 20249.769.999.489.749.74-0.20%762,942
Dec 16, 20249.659.939.479.769.760.62%504,847
Dec 13, 20249.839.839.309.709.70-2.22%465,643
Dec 12, 20249.3710.059.379.929.926.21%686,995
Dec 11, 20249.609.679.309.349.34-2.91%444,473
Dec 10, 20249.639.669.429.629.62-0.10%404,296
Dec 9, 20249.419.789.419.639.632.56%572,159
Dec 6, 20249.179.509.019.399.392.62%639,672
Dec 5, 20249.319.419.049.159.15-1.51%407,677
Dec 4, 20249.359.429.189.299.29-0.43%344,947
Dec 3, 20249.809.829.189.339.33-3.91%438,744
Dec 2, 20249.429.779.299.719.713.08%409,644
Nov 29, 20249.559.589.359.429.42-0.53%205,527
Nov 27, 20249.239.579.149.479.473.38%835,116
Nov 26, 20249.269.398.939.169.16-1.51%592,252
Nov 25, 20249.539.709.239.309.30-1.17%1,223,255
Nov 22, 20249.829.989.249.419.41-4.18%714,710
Nov 21, 20249.6310.039.319.829.822.61%902,232
Nov 20, 20248.929.758.929.579.576.45%639,785
Nov 19, 20249.029.138.908.998.99-1.21%535,426
Nov 18, 20249.309.478.899.109.10-1.62%1,178,447
Nov 15, 20249.629.629.159.259.25-2.84%765,202
Nov 14, 20249.6010.009.419.529.52-1.35%1,096,663
Nov 13, 20248.509.728.509.659.6513.80%1,720,545
Nov 12, 20248.628.688.228.488.48-2.97%1,354,325
Nov 11, 20248.609.098.558.748.742.10%814,069
Nov 8, 20249.349.428.408.568.562.51%2,757,174
Nov 7, 20248.338.588.178.358.35-0.48%1,032,326
Nov 6, 20248.899.018.198.398.39-1.53%1,414,013
Nov 5, 20248.218.578.168.528.523.78%628,110
Nov 4, 20248.228.538.128.218.21-521,044
Nov 1, 20248.258.408.188.218.211.36%413,702
Oct 31, 20248.358.438.028.108.10-2.06%813,872
Oct 30, 20248.228.438.198.278.270.85%435,169
Oct 29, 20248.208.438.138.208.20-0.73%533,099
Oct 28, 20248.068.428.068.268.262.10%849,164
Oct 25, 20248.178.488.028.098.09-0.43%538,721
Oct 24, 20247.878.207.878.138.132.59%517,718
Oct 23, 20247.877.937.627.927.920.76%939,796
Oct 22, 20247.978.227.827.867.862.61%776,322
Oct 21, 20248.228.227.647.667.66-6.81%528,841
Oct 18, 20248.078.528.078.228.221.86%569,428
Oct 17, 20247.678.097.548.078.073.59%1,085,324
Oct 16, 20247.828.057.747.797.79-0.45%747,643
Oct 15, 20247.758.007.727.837.830.06%729,116
Oct 14, 20247.958.247.827.827.82-2.01%544,764
Oct 11, 20247.918.187.867.987.980.38%586,604
Oct 10, 20247.817.967.647.957.950.13%515,569
Oct 9, 20248.258.427.947.947.94-3.99%543,269
Oct 8, 20248.158.358.008.278.270.61%637,569
Oct 7, 20248.298.348.148.228.22-1.32%876,302
Oct 4, 20248.478.558.268.338.330.60%486,738
Oct 3, 20248.378.398.158.288.28-2.36%562,670
Oct 2, 20248.428.658.328.488.48-0.59%912,362
Oct 1, 20248.688.848.348.538.53-1.84%818,074
Sep 30, 20248.178.758.158.698.696.36%1,319,774
Sep 27, 20248.028.488.028.178.172.38%1,396,126
Sep 26, 20247.678.257.647.987.987.55%1,834,847
Sep 25, 20247.667.827.147.427.42-3.13%4,100,523
Sep 24, 20247.907.947.087.667.66-2.42%3,264,560
Sep 23, 20248.228.337.567.857.85-3.56%3,892,796
Sep 20, 20248.838.998.038.148.14-8.44%16,659,572
Sep 19, 20249.349.448.848.898.89-1.55%1,819,317
Sep 18, 20248.889.348.889.039.031.80%1,555,307
Sep 17, 20248.829.118.758.878.872.54%1,076,366
Sep 16, 20248.728.848.558.658.65-0.46%1,356,070
Sep 13, 20248.388.898.298.698.695.33%884,567
Sep 12, 20248.068.488.008.258.253.38%954,597
Sep 11, 20247.768.007.517.987.981.92%1,170,190
Sep 10, 20247.958.007.577.837.83-1.45%1,683,905
Sep 9, 20248.728.877.857.957.95-11.62%4,034,845
Sep 6, 20249.319.588.938.998.99-3.44%871,438
Sep 5, 20249.829.959.289.319.31-5.00%634,667
Sep 4, 20249.9510.299.769.809.80-0.51%567,665
Sep 3, 20249.799.929.679.859.85-520,666
Aug 30, 202410.4510.509.799.859.85-5.20%509,323
Aug 29, 20249.9610.639.9610.3910.392.26%411,725
Aug 28, 202410.3210.389.8510.1610.16-2.03%570,991
Aug 27, 202410.5610.5610.0810.3710.37-3.08%457,817
Aug 26, 202410.5010.7210.2310.7010.702.59%554,203
Aug 23, 202410.5010.7110.3910.4310.430.48%574,652
Aug 22, 202410.3710.5010.3010.3810.380.87%527,603
Aug 21, 202410.0110.359.8710.2910.293.31%499,256
Aug 20, 202410.1110.159.679.969.96-2.26%1,772,569
Aug 19, 202410.0210.449.9610.1910.193.03%853,671
Aug 16, 20249.649.979.499.899.893.34%623,069
Aug 15, 20249.569.589.029.579.572.79%932,147
Aug 14, 202410.0110.029.269.319.31-6.99%1,012,651
Aug 13, 20249.0110.358.9610.0110.0110.98%1,732,420
Aug 12, 20249.509.658.929.029.02-7.39%1,145,840
Aug 9, 20249.7510.719.339.749.74-5.44%884,064
Aug 8, 202410.3410.5010.1710.3010.30-1.44%1,331,657
Aug 7, 202410.2010.5310.0810.4510.454.50%741,457
Aug 6, 202410.1210.269.7410.0010.00-1.19%674,768
Aug 5, 20249.5110.279.2910.1210.12-1.17%1,001,998
Aug 2, 202410.0910.489.9310.2410.24-1.54%747,929
Aug 1, 202411.1611.2110.3310.4010.40-6.56%569,924