AMC Networks Inc. (AMCX)
NASDAQ: AMCX · Real-Time Price · USD
5.99
-0.28 (-4.47%)
Jun 24, 2025, 4:00 PM - Market closed
AMC Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 6.14 | 6.18 | 6.05 | 6.06 | 6.06 | -1.94% | 297,142 |
| Jun 16, 2025 | 6.30 | 6.37 | 6.09 | 6.18 | 6.18 | -0.96% | 371,258 |
| Jun 13, 2025 | 6.36 | 6.51 | 6.23 | 6.24 | 6.24 | -4.07% | 381,257 |
| Jun 12, 2025 | 6.90 | 6.93 | 6.24 | 6.51 | 6.51 | -6.81% | 433,006 |
| Jun 11, 2025 | 7.05 | 7.19 | 6.97 | 6.98 | 6.98 | -0.85% | 506,809 |
| Jun 10, 2025 | 6.79 | 7.06 | 6.67 | 7.04 | 7.04 | 4.30% | 816,342 |
| Jun 9, 2025 | 6.54 | 6.81 | 6.47 | 6.75 | 6.75 | 4.17% | 419,889 |
| Jun 6, 2025 | 6.66 | 6.83 | 6.47 | 6.48 | 6.48 | -1.82% | 359,601 |
| Jun 5, 2025 | 6.47 | 6.76 | 6.43 | 6.60 | 6.60 | 2.01% | 596,896 |
| Jun 4, 2025 | 6.66 | 6.73 | 6.47 | 6.47 | 6.47 | -2.41% | 476,390 |
| Jun 3, 2025 | 6.46 | 6.71 | 6.36 | 6.63 | 6.63 | 2.47% | 516,921 |
| Jun 2, 2025 | 6.54 | 6.64 | 6.33 | 6.47 | 6.47 | -2.12% | 687,987 |
| May 30, 2025 | 6.62 | 6.71 | 6.45 | 6.61 | 6.61 | -0.38% | 686,040 |
| May 29, 2025 | 6.52 | 6.70 | 6.39 | 6.64 | 6.64 | 1.76% | 441,761 |
| May 28, 2025 | 6.57 | 6.73 | 6.44 | 6.52 | 6.52 | -0.76% | 703,115 |
| May 27, 2025 | 6.26 | 6.58 | 6.26 | 6.57 | 6.57 | 5.97% | 582,607 |
| May 23, 2025 | 6.14 | 6.35 | 6.14 | 6.20 | 6.20 | -1.12% | 547,993 |
| May 22, 2025 | 6.27 | 6.41 | 6.17 | 6.27 | 6.27 | - | 466,292 |
| May 21, 2025 | 6.39 | 6.53 | 6.19 | 6.27 | 6.27 | -3.09% | 545,625 |
| May 20, 2025 | 6.39 | 6.54 | 6.18 | 6.47 | 6.47 | 1.25% | 611,253 |
| May 19, 2025 | 6.15 | 6.41 | 6.01 | 6.39 | 6.39 | 2.57% | 1,092,751 |
| May 16, 2025 | 6.46 | 6.67 | 6.18 | 6.23 | 6.23 | -2.96% | 791,847 |
| May 15, 2025 | 6.15 | 6.42 | 5.99 | 6.42 | 6.42 | 4.56% | 546,210 |
| May 14, 2025 | 6.05 | 6.15 | 5.93 | 6.14 | 6.14 | 1.99% | 689,889 |
| May 13, 2025 | 5.83 | 6.09 | 5.71 | 6.02 | 6.02 | 2.91% | 982,212 |
| May 12, 2025 | 6.45 | 6.51 | 5.83 | 5.85 | 5.85 | -7.58% | 734,844 |
| May 9, 2025 | 6.05 | 6.34 | 5.57 | 6.33 | 6.33 | 2.26% | 1,115,806 |
| May 8, 2025 | 6.66 | 6.72 | 6.17 | 6.19 | 6.19 | -6.64% | 680,908 |
| May 7, 2025 | 6.38 | 6.67 | 6.38 | 6.63 | 6.63 | 3.92% | 688,596 |
| May 6, 2025 | 6.19 | 6.47 | 6.10 | 6.38 | 6.38 | 1.92% | 428,013 |
| May 5, 2025 | 6.20 | 6.29 | 6.08 | 6.26 | 6.26 | 0.16% | 295,964 |
| May 2, 2025 | 6.34 | 6.39 | 6.22 | 6.25 | 6.25 | -0.79% | 267,508 |
| May 1, 2025 | 6.39 | 6.41 | 6.26 | 6.30 | 6.30 | -1.56% | 198,519 |
| Apr 30, 2025 | 6.47 | 6.47 | 6.21 | 6.40 | 6.40 | -2.74% | 286,300 |
| Apr 29, 2025 | 6.48 | 6.61 | 6.48 | 6.58 | 6.58 | 0.61% | 257,023 |
| Apr 28, 2025 | 6.52 | 6.59 | 6.46 | 6.54 | 6.54 | - | 246,380 |
| Apr 25, 2025 | 6.35 | 6.55 | 6.28 | 6.54 | 6.54 | 2.83% | 342,374 |
| Apr 24, 2025 | 6.24 | 6.37 | 6.15 | 6.36 | 6.36 | 1.92% | 274,603 |
| Apr 23, 2025 | 6.42 | 6.51 | 6.15 | 6.24 | 6.24 | -0.48% | 329,880 |
| Apr 22, 2025 | 6.09 | 6.29 | 5.95 | 6.27 | 6.27 | 4.24% | 320,827 |
| Apr 21, 2025 | 6.02 | 6.08 | 5.93 | 6.02 | 6.02 | -1.39% | 339,723 |
| Apr 17, 2025 | 5.96 | 6.15 | 5.95 | 6.10 | 6.10 | 2.01% | 300,501 |
| Apr 16, 2025 | 5.92 | 6.05 | 5.83 | 5.98 | 5.98 | 0.84% | 650,923 |
| Apr 15, 2025 | 6.19 | 6.21 | 5.75 | 5.93 | 5.93 | -5.12% | 525,000 |
| Apr 14, 2025 | 6.15 | 6.31 | 6.00 | 6.25 | 6.25 | 3.99% | 541,657 |
| Apr 11, 2025 | 5.99 | 6.03 | 5.70 | 6.01 | 6.01 | 2.74% | 419,847 |