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, 2012 39.25 39.64 38.85 39.34 296,569 +0.27(+0.69%)
Aug 30, 2012 38.72 39.10 38.72 39.07 205,246 +0.11(+0.28%)
Aug 29, 2012 38.64 39.49 38.30 38.96 327,981 +0.10(+0.26%)
Aug 27, 2012 39.24 39.82 38.69 38.86 305,671 -0.19(-0.49%)
Aug 24, 2012 39.01 39.28 37.47 39.05 293,940 +0.04(+0.10%)
Aug 23, 2012 39.41 39.58 38.83 39.01 323,423 -0.39(-0.99%)
Aug 22, 2012 39.63 39.63 38.74 39.40 684,395 -0.23(-0.58%)
Aug 21, 2012 40.12 40.65 39.44 39.63 495,434 -0.43(-1.07%)
Aug 20, 2012 40.62 40.73 38.60 40.06 522,517 -0.56(-1.38%)
Aug 17, 2012 41.03 41.04 40.40 40.62 336,285 -0.24(-0.59%)
Aug 16, 2012 41.18 41.45 40.60 40.86 379,165 -0.21(-0.51%)
Aug 15, 2012 41.00 41.57 39.72 41.07 997,017 -0.09(-0.22%)
Aug 14, 2012 43.16 43.42 40.87 41.16 1,055,063 -1.95(-4.52%)
Aug 13, 2012 43.37 43.48 42.53 43.11 310,360 -0.38(-0.87%)
Aug 10, 2012 43.73 44.02 42.41 43.49 732,408 -0.51(-1.16%)
Aug 09, 2012 43.12 45.09 42.05 44.00 1,112,124 +0.66(+1.52%)
Aug 08, 2012 44.08 44.55 43.20 43.34 818,416 -1.01(-2.28%)
Aug 07, 2012 43.99 44.59 43.65 44.35 364,949 +0.79(+1.81%)
Aug 06, 2012 43.40 43.93 42.81 43.56 357,888 +0.27(+0.62%)
Aug 03, 2012 43.30 44.00 42.30 43.29 365,099 +0.49(+1.14%)
Aug 02, 2012 42.62 43.11 41.99 42.80 210,553 +0.07(+0.16%)
Aug 01, 2012 43.41 43.75 42.50 42.73 297,327 -0.63(-1.45%)
Jul 31, 2012 42.98 43.77 42.93 43.36 268,065 +0.26(+0.60%)
Jul 30, 2012 42.80 43.44 42.78 43.10 274,847 -0.04(-0.09%)
Jul 27, 2012 42.99 43.68 42.48 43.14 305,254 +0.29(+0.68%)
Jul 26, 2012 44.15 44.44 42.00 42.85 500,562 -0.71(-1.63%)
Jul 25, 2012 43.26 44.56 43.00 43.56 699,889 +0.49(+1.14%)
Jul 24, 2012 42.93 43.49 42.62 43.07 408,843 +0.22(+0.51%)
Jul 23, 2012 42.69 42.97 42.39 42.85 241,968 -0.42(-0.97%)
Jul 20, 2012 42.77 43.52 41.99 43.27 310,689 +0.13(+0.30%)
Jul 19, 2012 42.84 43.55 42.57 43.14 452,597 +0.39(+0.91%)
Jul 18, 2012 42.46 43.10 42.14 42.75 379,665 +0.19(+0.45%)
Jul 17, 2012 42.57 42.70 41.99 42.56 443,330 +0.07(+0.16%)
Jul 16, 2012 42.45 42.59 41.74 42.49 428,614 -0.10(-0.23%)
Jul 13, 2012 41.42 42.69 41.35 42.59 538,257 +1.29(+3.12%)
Jul 12, 2012 41.24 41.63 40.76 41.30 603,346 +0.57(+1.40%)
Jul 11, 2012 40.53 41.83 40.15 40.73 682,581 +0.86(+2.16%)
Jul 10, 2012 39.51 39.92 39.30 39.87 755,184 +0.36(+0.91%)
Jul 09, 2012 38.52 39.57 38.11 39.51 457,463 +0.89(+2.30%)
Jul 06, 2012 38.70 38.71 37.99 38.62 297,404 -0.05(-0.13%)
Jul 05, 2012 38.80 39.82 38.28 38.67 456,408 -0.32(-0.82%)
Jul 03, 2012 39.20 39.30 38.28 38.99 290,515 -0.21(-0.54%)
Jul 02, 2012 35.44 39.84 35.30 39.20 1,238,949 +3.65(+10.27%)
Jun 29, 2012 36.65 38.52 35.42 35.55 468,996 -0.46(-1.28%)
Jun 28, 2012 36.36 36.68 34.78 36.01 704,923 -0.53(-1.45%)
Jun 27, 2012 36.54 36.90 36.23 36.54 340,520 +0.05(+0.14%)
Jun 26, 2012 36.67 36.87 35.87 36.49 261,516 -0.18(-0.49%)
Jun 25, 2012 37.16 37.62 36.45 36.67 174,125 -0.97(-2.58%)
Jun 22, 2012 38.12 38.12 37.41 37.64 551,698 -0.42(-1.10%)
Jun 21, 2012 39.55 39.62 37.86 38.06 174,417 -1.56(-3.94%)
Jun 20, 2012 38.49 40.11 38.37 39.62 471,695 +1.02(+2.64%)
Jun 19, 2012 38.30 39.01 37.98 38.60 531,996 +0.29(+0.76%)
Jun 18, 2012 38.27 38.84 38.11 38.31 246,023 -0.16(-0.42%)
Jun 15, 2012 38.49 38.69 38.10 38.47 376,558 +0.13(+0.34%)
Jun 14, 2012 38.33 38.97 37.77 38.34 326,681 -0.04(-0.10%)
Jun 13, 2012 37.86 38.77 37.30 38.38 528,539 +0.49(+1.29%)
Jun 12, 2012 37.74 38.08 37.44 37.89 373,600 +0.21(+0.56%)
Jun 11, 2012 38.65 38.93 37.59 37.68 191,657 -0.59(-1.54%)
Jun 08, 2012 38.02 38.80 37.67 38.27 347,880 +0.03(+0.08%)
Jun 07, 2012 39.25 39.67 38.02 38.24 397,143 -0.73(-1.87%)
Jun 06, 2012 38.55 39.24 37.82 38.97 220,780 +0.74(+1.94%)
Jun 05, 2012 37.81 38.40 37.55 38.23 249,857 +0.12(+0.31%)
Jun 04, 2012 37.08 38.21 36.91 38.11 793,440 +1.03(+2.78%)
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.