AMC Networks Inc. (AMCX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

10.83

-0.50

(-4.41%)

At close: 04:00PM EDT

10.83

0.00

(0.00%)

After hours:

04:20PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	11.40	11.46	10.73	10.83	10.83	322,500
Apr 25, 2024	11.41	11.42	11.22	11.33	11.33	552,500
Apr 24, 2024	11.47	11.66	11.33	11.50	11.50	316,800
Apr 23, 2024	10.88	11.69	10.88	11.57	11.57	530,100
Apr 22, 2024	10.87	11.08	10.82	10.95	10.95	332,600
Apr 19, 2024	10.54	10.99	10.54	10.92	10.92	305,900
Apr 18, 2024	10.31	11.25	10.16	10.60	10.60	628,200
Apr 17, 2024	10.37	10.53	10.20	10.25	10.25	444,200
Apr 16, 2024	10.20	10.27	9.87	10.02	10.02	564,100
Apr 15, 2024	10.65	10.77	10.22	10.25	10.25	494,900
Apr 12, 2024	10.82	10.92	10.45	10.58	10.58	444,300
Apr 11, 2024	10.92	11.13	10.66	10.96	10.96	399,700
Apr 10, 2024	11.03	11.03	10.39	10.85	10.85	565,200
Apr 09, 2024	11.24	11.53	11.18	11.33	11.33	330,500
Apr 08, 2024	11.55	11.68	11.18	11.26	11.26	439,800
Apr 05, 2024	11.64	11.74	11.32	11.50	11.50	335,100
Apr 04, 2024	11.93	12.25	11.65	11.71	11.71	416,400
Apr 03, 2024	11.50	11.85	11.39	11.71	11.71	523,200
Apr 02, 2024	11.65	11.75	11.34	11.56	11.56	554,600
Apr 01, 2024	12.22	12.22	11.67	11.84	11.84	461,100
Mar 28, 2024	12.36	12.42	11.99	12.13	12.13	539,300
Mar 27, 2024	11.88	12.40	11.87	12.29	12.29	637,700
Mar 26, 2024	12.25	12.38	11.86	11.91	11.91	453,500
Mar 25, 2024	11.65	12.23	11.54	12.22	12.22	569,100
Mar 22, 2024	12.34	12.41	11.61	11.63	11.63	494,200
Mar 21, 2024	13.09	13.13	12.36	12.37	12.37	543,800
Mar 20, 2024	12.90	13.29	12.43	13.14	13.14	499,700
Mar 19, 2024	12.74	13.20	12.33	13.05	13.05	607,400
Mar 18, 2024	12.43	13.11	11.84	12.90	12.90	758,800
Mar 15, 2024	12.26	12.59	12.01	12.23	12.23	9,041,100
Mar 14, 2024	12.68	12.70	12.16	12.29	12.29	908,400
Mar 13, 2024	12.51	13.15	12.30	12.67	12.67	721,700
Mar 12, 2024	12.40	12.70	12.25	12.59	12.59	709,700
Mar 11, 2024	11.76	12.65	11.72	12.28	12.28	775,300
Mar 08, 2024	12.33	12.63	11.70	11.85	11.85	597,300
Mar 07, 2024	12.60	12.78	11.92	12.05	12.05	564,400
Mar 06, 2024	12.63	12.87	12.44	12.45	12.45	478,500
Mar 05, 2024	12.54	12.74	12.32	12.36	12.36	533,000
Mar 04, 2024	13.16	13.57	12.48	12.67	12.67	558,400
Mar 01, 2024	13.17	13.22	12.76	13.15	13.15	464,600
Feb 29, 2024	13.13	13.54	12.77	12.94	12.94	614,700
Feb 28, 2024	12.57	13.09	12.49	12.82	12.82	597,400
Feb 27, 2024	12.43	12.89	12.43	12.73	12.73	633,500
Feb 26, 2024	12.38	12.59	12.12	12.26	12.26	801,600
Feb 23, 2024	12.80	12.80	12.39	12.43	12.43	494,300
Feb 22, 2024	13.17	13.20	12.69	12.80	12.80	462,800
Feb 21, 2024	13.22	13.45	12.86	13.23	13.23	488,600
Feb 20, 2024	13.02	13.51	13.02	13.28	13.28	640,000
Feb 16, 2024	14.09	14.12	13.32	13.32	13.32	638,600
Feb 15, 2024	14.10	14.71	13.97	14.30	14.30	656,000
Feb 14, 2024	13.47	14.19	13.42	13.94	13.94	782,000
Feb 13, 2024	13.93	14.10	13.34	13.40	13.40	671,800
Feb 12, 2024	13.98	14.89	13.98	14.71	14.71	758,000
Feb 09, 2024	15.20	15.65	13.36	14.41	14.41	1,719,100
Feb 08, 2024	17.23	17.23	16.77	17.04	17.04	431,300
Feb 07, 2024	17.63	17.63	15.85	17.01	17.01	651,000
Feb 06, 2024	17.53	18.04	17.39	17.63	17.63	334,700
Feb 05, 2024	17.71	18.00	17.55	17.58	17.58	340,400
Feb 02, 2024	17.99	18.48	17.78	18.10	18.10	321,600
Feb 01, 2024	18.28	18.56	17.72	18.34	18.34	303,200
Jan 31, 2024	18.46	19.27	18.08	18.09	18.09	334,400
Jan 30, 2024	18.25	18.57	18.08	18.37	18.37	241,800
Jan 29, 2024	18.31	18.53	17.92	18.40	18.40	262,600
Jan 26, 2024	18.73	18.97	18.37	18.44	18.44	296,900
Jan 25, 2024	17.96	18.69	17.82	18.69	18.69	381,700
Jan 24, 2024	19.02	19.02	17.22	17.46	17.46	454,900
Jan 23, 2024	18.81	19.39	18.52	18.67	18.67	385,200
Jan 22, 2024	17.87	18.79	17.74	18.64	18.64	421,700
Jan 19, 2024	17.45	17.69	17.01	17.67	17.67	409,700
Jan 18, 2024	17.12	17.37	17.02	17.32	17.32	258,700
Jan 17, 2024	16.77	17.17	16.67	17.08	17.08	356,900
Jan 16, 2024	18.00	18.00	16.95	17.13	17.13	366,600
Jan 12, 2024	18.61	18.63	18.17	18.25	18.25	289,600
Jan 11, 2024	19.11	19.11	18.08	18.29	18.29	397,200
Jan 10, 2024	19.02	19.44	18.85	19.32	19.32	276,400
Jan 09, 2024	18.75	19.05	18.53	19.02	19.02	492,100
Jan 08, 2024	18.74	19.17	18.47	19.16	19.16	343,700
Jan 05, 2024	18.36	19.39	18.30	18.77	18.77	427,000
Jan 04, 2024	18.56	18.71	18.19	18.48	18.48	263,200
Jan 03, 2024	18.66	18.90	17.97	18.41	18.41	332,500
Jan 02, 2024	18.71	19.55	18.35	19.19	19.19	281,500
Dec 29, 2023	18.67	18.96	18.36	18.79	18.79	347,800
Dec 28, 2023	18.32	18.97	18.32	18.77	18.77	192,200
Dec 27, 2023	18.31	18.64	18.06	18.51	18.51	197,200
Dec 26, 2023	18.10	18.43	17.85	18.33	18.33	226,700
Dec 22, 2023	19.24	19.31	17.92	18.28	18.28	380,200
Dec 21, 2023	19.03	19.46	18.80	19.25	19.25	340,400
Dec 20, 2023	20.47	20.47	18.70	18.77	18.77	620,900
Dec 19, 2023	19.60	20.93	19.42	20.62	20.62	415,800
Dec 18, 2023	20.53	20.88	19.21	19.37	19.37	741,000
Dec 15, 2023	19.59	20.97	19.19	20.53	20.53	6,784,100
Dec 14, 2023	19.02	19.99	18.77	19.56	19.56	886,600
Dec 13, 2023	17.13	18.38	16.66	18.34	18.34	744,700
Dec 12, 2023	16.89	17.60	16.58	17.12	17.12	524,500
Dec 11, 2023	17.82	18.19	17.43	17.75	17.75	368,200
Dec 08, 2023	17.32	18.62	17.32	17.92	17.92	330,100
Dec 07, 2023	16.81	17.77	16.51	17.39	17.39	380,500
Dec 06, 2023	16.40	17.13	16.14	16.77	16.77	355,400
Dec 05, 2023	16.56	17.21	16.07	16.25	16.25	455,300
Dec 04, 2023	16.16	16.80	16.07	16.74	16.74	441,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,132.01-2,140.58(-2.42%)

AMC Networks Inc. (AMCX)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,132.01
-2,140.58(-2.42%)