Skip to main content

AMC Networks Cl A (NQ: AMCX )

8.100 -0.170 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 56.67 57.56 56.40 57.40 599,865 +0.37(+0.65%)
Feb 27, 2013 56.15 58.23 55.38 57.03 1,025,564 +1.03(+1.84%)
Feb 26, 2013 51.91 56.29 50.00 56.00 2,826,158 -3.04(-5.15%)
Feb 22, 2013 58.98 59.67 58.57 59.04 719,642 +0.07(+0.12%)
Feb 21, 2013 59.52 59.64 58.25 58.97 581,829 -0.71(-1.19%)
Feb 20, 2013 59.09 59.73 59.02 59.68 498,970 +0.69(+1.18%)
Feb 19, 2013 59.60 59.66 58.40 58.99 600,142 -0.69(-1.16%)
Feb 15, 2013 59.40 60.05 59.28 59.68 536,773 +0.24(+0.40%)
Feb 14, 2013 59.70 59.91 58.93 59.44 539,367 -0.32(-0.54%)
Feb 13, 2013 58.74 59.99 58.74 59.76 771,210 +1.07(+1.82%)
Feb 12, 2013 57.89 59.22 57.80 58.69 490,809 +0.75(+1.29%)
Feb 11, 2013 58.10 58.16 57.30 57.94 169,512 -0.17(-0.29%)
Feb 08, 2013 58.10 58.60 57.91 58.11 274,236 +0.33(+0.57%)
Feb 07, 2013 57.39 57.84 56.94 57.78 396,902 +0.23(+0.40%)
Feb 06, 2013 58.00 58.01 57.00 57.55 568,662 -0.28(-0.48%)
Feb 04, 2013 58.31 58.60 57.50 57.83 378,041 -0.72(-1.23%)
Feb 01, 2013 57.80 59.34 57.06 58.55 743,575 +1.58(+2.77%)
Jan 31, 2013 57.02 57.16 56.13 56.97 494,803 +0.13(+0.23%)
Jan 30, 2013 58.00 58.00 56.69 56.84 384,838 -0.71(-1.23%)
Jan 29, 2013 58.27 58.50 57.12 57.55 509,560 -0.75(-1.29%)
Jan 28, 2013 58.32 58.73 57.67 58.30 305,029 +0.14(+0.24%)
Jan 25, 2013 58.77 60.95 57.70 58.16 828,254 +0.73(+1.27%)
Jan 24, 2013 56.54 57.69 56.54 57.43 617,475 +0.77(+1.36%)
Jan 23, 2013 56.41 57.11 55.93 56.66 665,822 +0.04(+0.07%)
Jan 22, 2013 55.81 56.63 55.33 56.62 233,535 +0.51(+0.91%)
Jan 18, 2013 55.57 56.11 54.98 56.11 463,730 +0.55(+0.99%)
Jan 17, 2013 54.45 55.70 54.02 55.56 969,546 +1.04(+1.91%)
Jan 16, 2013 54.06 61.32 53.68 54.52 417,871 +0.10(+0.18%)
Jan 15, 2013 53.25 54.43 53.25 54.42 344,494 +0.47(+0.87%)
Jan 14, 2013 53.47 54.28 53.13 53.95 518,004 +0.75(+1.41%)
Jan 11, 2013 52.87 53.58 52.82 53.20 517,141 +0.17(+0.32%)
Jan 10, 2013 53.79 54.01 52.86 53.03 859,336 -0.74(-1.38%)
Jan 09, 2013 51.57 53.82 51.53 53.77 870,269 +2.37(+4.61%)
Jan 08, 2013 50.83 51.59 50.75 51.40 636,944 +0.65(+1.28%)
Jan 07, 2013 50.82 51.18 50.34 50.75 597,003 -0.47(-0.92%)
Jan 04, 2013 51.14 51.34 50.56 51.22 744,165 -0.11(-0.21%)
Jan 03, 2013 51.25 51.59 51.00 51.33 758,048 +0.33(+0.65%)
Jan 02, 2013 50.68 51.24 49.48 51.00 552,543 +1.52(+3.07%)
Dec 31, 2012 48.89 49.63 48.41 49.48 418,913 +0.30(+0.61%)
Dec 28, 2012 49.07 50.10 49.07 49.18 244,004 -0.57(-1.15%)
Dec 27, 2012 49.00 49.88 48.53 49.75 264,313 +0.11(+0.22%)
Dec 26, 2012 50.10 50.26 49.20 49.64 207,194 -0.42(-0.84%)
Dec 24, 2012 49.34 50.31 49.27 50.06 190,638 +0.20(+0.40%)
Dec 21, 2012 49.42 49.88 48.74 49.86 986,734 +0.46(+0.93%)
Dec 20, 2012 50.05 50.70 49.17 49.40 464,603 -0.30(-0.60%)
Dec 19, 2012 50.85 50.99 49.37 49.70 352,035 -0.90(-1.78%)
Dec 18, 2012 51.19 51.63 49.62 50.60 448,476 -0.49(-0.96%)
Dec 17, 2012 50.88 51.20 50.44 51.09 327,264 +0.40(+0.79%)
Dec 14, 2012 51.39 51.85 50.58 50.69 225,560 -0.42(-0.82%)
Dec 13, 2012 52.47 52.93 50.68 51.11 481,759 -1.17(-2.24%)
Dec 12, 2012 52.71 52.99 51.69 52.28 385,425 -0.48(-0.91%)
Dec 11, 2012 52.84 54.04 52.26 52.76 312,028 -0.08(-0.15%)
Dec 10, 2012 52.53 52.99 51.01 52.84 153,386 +0.43(+0.82%)
Dec 07, 2012 52.39 52.81 51.49 52.41 757,408 -0.08(-0.15%)
Dec 06, 2012 52.32 53.11 52.26 52.49 282,698 +0.08(+0.15%)
Dec 05, 2012 52.52 52.77 51.85 52.41 194,709 +0.16(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.