AMC Networks Inc. (AMCX)
NASDAQ: AMCX · Real-Time Price · USD
7.33
-0.17 (-2.27%)
At close: Feb 12, 2026, 4:00 PM EST
7.22
-0.11 (-1.50%)
Pre-market: Feb 13, 2026, 5:37 AM EST
AMC Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 7.68 | 7.97 | 7.19 | 7.33 | 7.33 | -2.27% | 1,396,162 |
| Feb 11, 2026 | 7.68 | 7.71 | 7.24 | 7.50 | 7.50 | -2.34% | 610,925 |
| Feb 10, 2026 | 7.46 | 7.73 | 7.46 | 7.68 | 7.68 | 3.50% | 557,382 |
| Feb 9, 2026 | 7.69 | 7.70 | 7.25 | 7.42 | 7.42 | -2.75% | 348,198 |
| Feb 6, 2026 | 7.89 | 7.96 | 7.62 | 7.63 | 7.63 | -2.55% | 443,815 |
| Feb 5, 2026 | 7.93 | 7.93 | 7.61 | 7.83 | 7.83 | -2.12% | 336,990 |
| Feb 4, 2026 | 7.73 | 8.04 | 7.73 | 8.00 | 8.00 | 3.49% | 627,400 |
| Feb 3, 2026 | 8.09 | 8.09 | 7.60 | 7.73 | 7.73 | -4.09% | 471,912 |
| Feb 2, 2026 | 7.71 | 8.11 | 7.64 | 8.06 | 8.06 | 4.54% | 485,585 |
| Jan 30, 2026 | 7.59 | 7.74 | 7.55 | 7.71 | 7.71 | 1.31% | 517,295 |
| Jan 29, 2026 | 7.79 | 7.82 | 7.55 | 7.61 | 7.61 | -1.42% | 256,408 |
| Jan 28, 2026 | 7.77 | 7.81 | 7.70 | 7.72 | 7.72 | -0.64% | 268,357 |
| Jan 27, 2026 | 7.84 | 7.84 | 7.69 | 7.77 | 7.77 | -1.21% | 221,660 |
| Jan 26, 2026 | 7.92 | 7.94 | 7.80 | 7.87 | 7.87 | -1.07% | 256,830 |
| Jan 23, 2026 | 7.76 | 7.98 | 7.76 | 7.95 | 7.95 | 0.13% | 479,156 |
| 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% | 489,274 |
| Jan 20, 2026 | 8.14 | 8.19 | 7.79 | 7.86 | 7.86 | -5.07% | 364,133 |
| Jan 16, 2026 | 8.40 | 8.48 | 8.26 | 8.28 | 8.28 | -1.43% | 337,193 |
| Jan 15, 2026 | 8.40 | 8.61 | 8.37 | 8.40 | 8.40 | 0.12% | 255,362 |
| Jan 14, 2026 | 8.46 | 8.57 | 8.30 | 8.39 | 8.39 | -1.06% | 214,361 |
| 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% | 233,308 |
| Jan 9, 2026 | 8.79 | 8.84 | 8.52 | 8.53 | 8.53 | -2.85% | 255,458 |
| Jan 8, 2026 | 8.76 | 8.91 | 8.70 | 8.78 | 8.78 | - | 247,172 |
| Jan 7, 2026 | 8.96 | 8.98 | 8.38 | 8.78 | 8.78 | -2.01% | 719,005 |
| 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% | 441,435 |
| Jan 2, 2026 | 9.58 | 9.58 | 9.24 | 9.25 | 9.25 | -2.84% | 342,965 |
| Dec 31, 2025 | 9.70 | 9.72 | 9.49 | 9.52 | 9.52 | -2.16% | 369,816 |
| Dec 30, 2025 | 9.85 | 9.90 | 9.73 | 9.73 | 9.73 | -1.02% | 353,083 |
| Dec 29, 2025 | 9.80 | 9.86 | 9.71 | 9.83 | 9.83 | 0.31% | 319,812 |
| Dec 26, 2025 | 9.73 | 9.82 | 9.68 | 9.80 | 9.80 | 1.24% | 292,576 |
| Dec 24, 2025 | 9.81 | 9.82 | 9.63 | 9.68 | 9.68 | -1.12% | 297,086 |
| Dec 23, 2025 | 9.62 | 9.80 | 9.50 | 9.79 | 9.79 | 1.66% | 486,802 |
| Dec 22, 2025 | 9.60 | 9.77 | 9.49 | 9.63 | 9.63 | - | 453,255 |
| Dec 19, 2025 | 9.67 | 9.68 | 9.52 | 9.63 | 9.63 | - | 1,120,386 |
| Dec 18, 2025 | 9.82 | 9.91 | 9.63 | 9.63 | 9.63 | -1.13% | 382,756 |
| Dec 17, 2025 | 9.77 | 9.84 | 9.59 | 9.74 | 9.74 | -0.51% | 481,412 |
| Dec 16, 2025 | 9.91 | 10.28 | 9.78 | 9.79 | 9.79 | -1.90% | 647,810 |
| Dec 15, 2025 | 9.56 | 10.01 | 9.32 | 9.98 | 9.98 | -0.30% | 506,885 |
| Dec 12, 2025 | 10.02 | 10.18 | 9.85 | 10.01 | 10.01 | 0.30% | 388,815 |
| Dec 11, 2025 | 9.72 | 10.08 | 9.71 | 9.98 | 9.98 | 2.78% | 325,781 |
| Dec 10, 2025 | 9.72 | 9.92 | 9.63 | 9.71 | 9.71 | -0.10% | 450,130 |
| Dec 9, 2025 | 9.27 | 9.80 | 9.17 | 9.72 | 9.72 | 4.07% | 374,121 |
| Dec 8, 2025 | 9.03 | 9.43 | 9.01 | 9.34 | 9.34 | 3.78% | 368,560 |
| Dec 5, 2025 | 9.04 | 9.29 | 8.97 | 9.00 | 9.00 | -0.99% | 223,882 |
| Dec 4, 2025 | 8.97 | 9.11 | 8.83 | 9.09 | 9.09 | 1.34% | 265,951 |
| Dec 3, 2025 | 8.78 | 8.99 | 8.68 | 8.97 | 8.97 | 2.16% | 346,167 |
| Dec 2, 2025 | 8.94 | 8.94 | 8.55 | 8.78 | 8.78 | -1.68% | 427,487 |