Skip to main content

AMC Networks Cl A (NQ: AMCX )

16.16 +0.92 (+6.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 15.24 16.25 15.06 16.16 333,350 +0.92(+6.04%)
Nov 30, 2023 15.50 15.79 15.09 15.24 336,912 -0.24(-1.55%)
Nov 29, 2023 15.55 15.66 14.99 15.48 360,737 +0.22(+1.44%)
Nov 28, 2023 15.16 15.29 14.59 15.26 260,482 +0.01(+0.07%)
Nov 27, 2023 15.21 15.50 14.95 15.25 395,204 -0.06(-0.39%)
Nov 24, 2023 15.49 15.53 15.28 15.31 98,418 -0.10(-0.65%)
Nov 22, 2023 15.67 15.87 15.22 15.41 289,399 -0.38(-2.41%)
Nov 21, 2023 15.45 15.97 15.21 15.79 373,378 +0.12(+0.77%)
Nov 20, 2023 15.71 15.75 15.34 15.67 318,715 +0.06(+0.38%)
Nov 17, 2023 14.64 15.71 14.54 15.61 621,936 +1.28(+8.93%)
Nov 16, 2023 14.53 14.61 13.68 14.33 270,929 -0.36(-2.45%)
Nov 15, 2023 14.67 14.91 14.32 14.69 251,771 +0.01(+0.07%)
Nov 14, 2023 14.15 14.86 14.14 14.68 394,974 +1.34(+10.04%)
Nov 13, 2023 13.85 13.86 13.31 13.34 254,056 -0.61(-4.37%)
Nov 10, 2023 13.51 13.98 13.34 13.95 219,644 +0.48(+3.56%)
Nov 09, 2023 13.77 13.81 13.26 13.47 230,856 -0.15(-1.10%)
Nov 08, 2023 13.86 13.97 13.39 13.62 233,460 -0.45(-3.20%)
Nov 07, 2023 14.50 14.50 13.90 14.07 281,539 -0.59(-4.02%)
Nov 06, 2023 15.01 15.07 14.31 14.66 367,001 -0.34(-2.27%)
Nov 03, 2023 13.59 15.71 12.97 15.00 769,227 +1.82(+13.81%)
Nov 02, 2023 12.36 13.29 12.36 13.18 430,791 +1.11(+9.20%)
Nov 01, 2023 11.85 12.11 11.59 12.07 274,752 +0.27(+2.29%)
Oct 31, 2023 11.58 11.92 11.48 11.80 206,221 +0.24(+2.08%)
Oct 30, 2023 11.33 11.60 11.25 11.56 206,993 +0.40(+3.58%)
Oct 27, 2023 11.36 11.40 11.09 11.16 221,283 -0.30(-2.62%)
Oct 26, 2023 11.57 11.73 11.07 11.46 275,177 -0.08(-0.69%)
Oct 25, 2023 11.86 11.87 11.50 11.54 155,315 -0.44(-3.67%)
Oct 24, 2023 11.75 12.28 11.75 11.98 271,708 +0.28(+2.39%)
Oct 23, 2023 12.17 12.23 11.70 11.70 269,581 -0.53(-4.33%)
Oct 20, 2023 12.62 12.64 12.23 12.23 238,309 -0.56(-4.38%)
Oct 19, 2023 12.85 13.18 12.51 12.79 252,366 -0.01(-0.08%)
Oct 18, 2023 12.96 12.96 12.71 12.80 167,273 -0.21(-1.61%)
Oct 17, 2023 12.59 13.40 12.49 13.01 356,594 +0.29(+2.28%)
Oct 16, 2023 11.74 12.76 11.67 12.72 356,569 +1.15(+9.94%)
Oct 13, 2023 11.72 11.85 11.40 11.57 205,303 -0.19(-1.62%)
Oct 12, 2023 12.15 12.15 11.60 11.76 212,782 -0.39(-3.21%)
Oct 11, 2023 12.39 12.57 12.10 12.15 305,598 -0.18(-1.46%)
Oct 10, 2023 12.40 12.59 12.31 12.33 264,066 -0.03(-0.24%)
Oct 09, 2023 11.60 12.42 11.50 12.36 254,252 +0.63(+5.37%)
Oct 06, 2023 11.47 11.75 11.16 11.73 277,216 +0.56(+5.01%)
Oct 05, 2023 11.35 11.36 10.88 11.17 388,066 -0.18(-1.59%)
Oct 04, 2023 11.25 11.36 11.10 11.35 432,936 +0.05(+0.44%)
Oct 03, 2023 11.32 11.46 11.00 11.30 369,925 -0.12(-1.05%)
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.