AMC Networks Cl A (NQ: AMCX )

12.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 72.75 73.90 72.00 72.38 524,390 -1.22(-1.66%)
Aug 28, 2015 72.66 73.66 71.91 73.60 617,406 +0.81(+1.11%)
Aug 27, 2015 70.44 72.86 70.44 72.79 1,012,880 +3.07(+4.40%)
Aug 26, 2015 70.72 70.72 68.81 69.72 1,291,458 +0.46(+0.66%)
Aug 25, 2015 66.76 70.35 66.76 69.26 1,868,142 +3.64(+5.55%)
Aug 24, 2015 65.86 68.18 63.37 65.62 1,125,756 -2.10(-3.10%)
Aug 21, 2015 69.06 69.36 67.28 67.72 1,166,486 -1.93(-2.77%)
Aug 20, 2015 71.85 71.99 69.39 69.65 1,189,297 -3.29(-4.51%)
Aug 19, 2015 73.73 74.17 72.63 72.94 733,154 -0.84(-1.14%)
Aug 18, 2015 76.10 76.10 73.35 73.78 893,951 -2.77(-3.62%)
Aug 17, 2015 74.94 76.61 73.96 76.55 739,217 +1.68(+2.24%)
Aug 14, 2015 74.70 75.19 74.10 74.87 439,169 -0.12(-0.16%)
Aug 13, 2015 73.92 75.48 73.02 74.99 475,598 +0.92(+1.24%)
Aug 12, 2015 72.87 74.54 72.50 74.07 744,834 -0.11(-0.15%)
Aug 11, 2015 75.87 76.94 74.09 74.18 761,836 -2.46(-3.21%)
Aug 10, 2015 77.28 77.79 76.30 76.64 1,338,231 +0.60(+0.79%)
Aug 07, 2015 74.58 76.16 73.63 76.04 1,368,948 +1.03(+1.37%)
Aug 06, 2015 76.96 77.00 67.66 75.01 3,838,901 -3.50(-4.46%)
Aug 05, 2015 84.30 84.63 78.11 78.51 1,887,632 -6.12(-7.23%)
Aug 04, 2015 85.32 85.99 84.12 84.63 543,880 -0.39(-0.46%)
Aug 03, 2015 87.00 87.18 83.86 85.02 923,118 +0.80(+0.95%)
Jul 31, 2015 83.97 85.04 83.68 84.22 338,233 +0.50(+0.60%)
Jul 30, 2015 83.04 84.21 82.25 83.72 358,196 +0.28(+0.34%)
Jul 29, 2015 83.33 83.54 82.62 83.44 448,931 -0.06(-0.07%)
Jul 28, 2015 83.57 83.73 82.23 83.50 512,885 +0.87(+1.05%)
Jul 27, 2015 82.16 82.94 81.03 82.63 351,995 -0.21(-0.25%)
Jul 24, 2015 84.10 84.84 82.77 82.84 325,141 -1.11(-1.32%)
Jul 23, 2015 85.38 85.49 83.86 83.95 246,450 -1.05(-1.24%)
Jul 22, 2015 83.24 85.29 83.24 85.00 313,514 +1.24(+1.48%)
Jul 21, 2015 85.50 85.59 83.50 83.76 593,016 -1.88(-2.20%)
Jul 20, 2015 85.91 86.01 85.13 85.64 372,914 -0.14(-0.16%)
Jul 17, 2015 86.49 86.57 85.00 85.78 404,166 -0.49(-0.57%)
Jul 16, 2015 85.87 86.39 85.33 86.27 346,773 +0.66(+0.77%)
Jul 15, 2015 85.68 85.83 84.60 85.61 399,488 +0.17(+0.20%)
Jul 14, 2015 85.78 85.81 84.55 85.44 597,772 -0.53(-0.62%)
Jul 13, 2015 85.04 86.26 84.35 85.97 563,780 +2.03(+2.42%)
Jul 10, 2015 83.25 84.23 82.44 83.94 642,914 +1.70(+2.07%)
Jul 09, 2015 82.76 83.68 81.62 82.24 630,829 -0.06(-0.07%)
Jul 08, 2015 83.18 83.61 81.67 82.30 496,665 -1.36(-1.63%)
Jul 07, 2015 83.49 83.68 81.37 83.66 732,840 +0.09(+0.11%)
Jul 06, 2015 82.77 84.49 82.40 83.57 573,199 +0.41(+0.49%)
Jul 02, 2015 83.02 83.16 83.16 83.16 566,700 +0.41(+0.49%)
Jul 01, 2015 81.93 83.02 81.92 82.75 602,502 +0.91(+1.11%)
Jun 30, 2015 81.65 82.71 81.30 81.85 652,921 +0.71(+0.88%)
Jun 29, 2015 83.19 83.78 80.92 81.14 643,038 -2.55(-3.05%)
Jun 26, 2015 82.39 83.77 82.20 83.69 893,722 +1.68(+2.05%)
Jun 25, 2015 80.61 83.15 80.49 82.01 1,213,767 +1.48(+1.84%)
Jun 24, 2015 80.82 80.97 79.58 80.53 730,007 -0.60(-0.74%)
Jun 23, 2015 81.74 81.96 80.74 81.13 475,529 -0.89(-1.09%)
Jun 22, 2015 81.02 82.07 80.85 82.02 447,993 +1.33(+1.65%)
Jun 19, 2015 81.59 81.59 80.46 80.69 566,977 -1.09(-1.33%)
Jun 18, 2015 80.30 81.84 80.18 81.78 434,020 +1.47(+1.83%)
Jun 17, 2015 79.95 80.60 79.40 80.31 428,415 +0.57(+0.71%)
Jun 16, 2015 78.58 79.74 78.24 79.74 598,548 +1.58(+2.02%)
Jun 15, 2015 77.54 78.27 76.86 78.16 378,236 -0.03(-0.03%)
Jun 12, 2015 78.21 78.34 77.69 78.19 315,004 -0.08(-0.10%)
Jun 11, 2015 78.71 79.10 78.06 78.26 437,013 -0.13(-0.17%)
Jun 10, 2015 78.30 79.14 77.91 78.39 403,068 +0.39(+0.50%)
Jun 09, 2015 79.21 79.21 77.93 78.00 621,892 -1.15(-1.45%)
Jun 08, 2015 79.50 79.98 79.03 79.15 576,191 -0.78(-0.98%)
Jun 05, 2015 78.51 79.94 77.95 79.93 409,450 +1.22(+1.55%)
Jun 04, 2015 78.50 79.02 78.10 78.71 369,103 -0.13(-0.16%)
Jun 03, 2015 78.74 79.18 77.81 78.84 424,972 +0.44(+0.56%)
Jun 02, 2015 78.47 78.96 78.03 78.40 397,671 -0.32(-0.41%)
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.