Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AMC Networks Cl A (NQ: AMCX )

8.170 +0.190 (+2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 7.670 8.250 7.640 7.980 1,834,846 +0.56(+7.55%)
Sep 25, 2024 7.660 7.815 7.140 7.420 4,100,472 -0.24(-3.13%)
Sep 24, 2024 7.900 7.936 7.080 7.660 3,264,560 -0.19(-2.42%)
Sep 23, 2024 8.220 8.330 7.560 7.850 3,892,795 -0.29(-3.56%)
Sep 20, 2024 8.830 8.990 8.030 8.140 16,659,575 -0.75(-8.44%)
Sep 19, 2024 9.340 9.440 8.840 8.890 1,818,817 -0.14(-1.55%)
Sep 18, 2024 8.880 9.340 8.880 9.030 1,555,304 +0.16(+1.80%)
Sep 17, 2024 8.820 9.110 8.751 8.870 1,076,361 +0.22(+2.54%)
Sep 16, 2024 8.720 8.840 8.550 8.650 1,356,070 -0.04(-0.46%)
Sep 13, 2024 8.380 8.890 8.290 8.690 884,567 +0.44(+5.33%)
Sep 12, 2024 8.060 8.480 8.000 8.250 954,597 +0.27(+3.38%)
Sep 11, 2024 7.760 8.000 7.510 7.980 1,170,190 +0.15(+1.92%)
Sep 10, 2024 7.950 8.000 7.570 7.830 1,683,905 -0.12(-1.45%)
Sep 09, 2024 8.720 8.870 7.845 7.945 4,034,850 -1.04(-11.62%)
Sep 06, 2024 9.310 9.580 8.930 8.990 871,438 -0.32(-3.44%)
Sep 05, 2024 9.820 9.950 9.280 9.310 634,667 -0.49(-5.00%)
Sep 04, 2024 9.950 10.29 9.760 9.800 567,667 -0.05(-0.51%)
Sep 03, 2024 9.790 9.920 9.670 9.850 520,666 +0.00(+0.00%)
Aug 30, 2024 10.45 10.50 9.790 9.850 509,323 -0.54(-5.20%)
Aug 29, 2024 9.960 10.62 9.960 10.39 411,725 +0.23(+2.26%)
Aug 28, 2024 10.32 10.38 9.845 10.16 570,991 -0.21(-2.03%)
Aug 27, 2024 10.56 10.56 10.08 10.37 457,817 -0.33(-3.08%)
Aug 26, 2024 10.50 10.72 10.23 10.70 554,203 +0.27(+2.59%)
Aug 23, 2024 10.50 10.71 10.39 10.43 574,652 +0.05(+0.48%)
Aug 22, 2024 10.37 10.49 10.30 10.38 527,601 +0.09(+0.87%)
Aug 21, 2024 10.01 10.35 9.865 10.29 499,256 +0.33(+3.31%)
Aug 20, 2024 10.11 10.15 9.670 9.960 1,772,417 -0.23(-2.26%)
Aug 19, 2024 10.02 10.44 9.960 10.19 853,671 +0.30(+3.03%)
Aug 16, 2024 9.640 9.970 9.490 9.890 623,069 +0.32(+3.34%)
Aug 15, 2024 9.560 9.580 9.020 9.570 932,147 +0.26(+2.79%)
Aug 14, 2024 10.01 10.02 9.260 9.310 1,012,651 -0.70(-6.99%)
Aug 13, 2024 9.010 10.35 8.960 10.01 1,732,420 +0.99(+10.98%)
Aug 12, 2024 9.500 9.650 8.920 9.020 1,145,840 -0.72(-7.39%)
Aug 09, 2024 9.750 10.71 9.330 9.740 884,064 -0.56(-5.44%)
Aug 08, 2024 10.34 10.50 10.17 10.30 1,389,456 -0.15(-1.44%)
Aug 07, 2024 10.20 10.53 10.08 10.45 741,457 +0.45(+4.50%)
Aug 06, 2024 10.12 10.26 9.740 10.00 674,768 -0.12(-1.19%)
Aug 05, 2024 9.510 10.27 9.290 10.12 1,001,998 -0.12(-1.17%)
Aug 02, 2024 10.09 10.48 9.930 10.24 747,929 -0.16(-1.54%)
Aug 01, 2024 11.16 11.21 10.33 10.40 569,924 -0.73(-6.56%)
Jul 31, 2024 10.84 11.57 10.81 11.13 934,953 +0.18(+1.64%)
Jul 30, 2024 11.08 11.33 10.94 10.95 610,683 -0.12(-1.08%)
Jul 29, 2024 10.95 11.10 10.56 11.07 633,562 +0.17(+1.56%)
Jul 26, 2024 10.61 10.96 10.39 10.90 476,184 +0.57(+5.52%)
Jul 25, 2024 10.28 10.55 10.17 10.33 709,399 +0.03(+0.29%)
Jul 24, 2024 10.65 10.65 10.20 10.30 507,170 -0.30(-2.83%)
Jul 23, 2024 10.72 10.82 10.47 10.60 604,820 -0.15(-1.40%)
Jul 22, 2024 10.62 10.79 10.30 10.75 578,829 +0.13(+1.22%)
Jul 19, 2024 10.42 10.76 10.32 10.62 492,632 +0.10(+0.95%)
Jul 18, 2024 10.78 10.99 10.39 10.52 677,846 -0.22(-2.05%)
Jul 17, 2024 10.57 10.80 10.38 10.74 761,845 +0.25(+2.38%)
Jul 16, 2024 10.15 10.54 10.11 10.49 667,855 +0.39(+3.86%)
Jul 15, 2024 10.21 10.32 9.870 10.10 549,640 +0.06(+0.60%)
Jul 12, 2024 10.20 10.28 9.810 10.04 664,529 -0.11(-1.08%)
Jul 11, 2024 10.20 10.65 10.02 10.15 787,680 +0.09(+0.89%)
Jul 10, 2024 9.610 10.09 9.550 10.06 604,386 +0.51(+5.34%)
Jul 09, 2024 9.380 9.600 9.090 9.550 568,837 +0.17(+1.81%)
Jul 08, 2024 9.900 10.05 9.350 9.380 524,781 -0.33(-3.45%)
Jul 05, 2024 9.600 9.770 9.570 9.715 535,114 +0.08(+0.88%)
Jul 03, 2024 9.370 9.765 9.370 9.630 391,088 +0.23(+2.45%)
Jul 02, 2024 9.380 9.410 9.080 9.400 867,689 +0.06(+0.64%)
Jul 01, 2024 9.660 9.830 9.300 9.340 1,027,451 -0.32(-3.31%)
Jun 28, 2024 9.180 9.900 9.180 9.660 1,422,465 +0.48(+5.23%)
Jun 27, 2024 9.640 9.650 8.840 9.180 1,827,221 -0.42(-4.37%)
Jun 26, 2024 9.410 9.650 9.230 9.600 1,533,226 +0.09(+0.95%)
Jun 25, 2024 10.31 10.35 9.480 9.510 1,835,312 -0.80(-7.76%)
Jun 24, 2024 10.67 10.88 10.31 10.31 2,256,269 -0.63(-5.76%)
Jun 21, 2024 10.33 11.00 9.900 10.94 23,528,816 +0.59(+5.70%)
Jun 20, 2024 9.810 10.38 9.805 10.35 2,473,768 +0.54(+5.45%)
Jun 18, 2024 10.20 10.24 9.460 9.815 7,942,994 -0.38(-3.68%)
Jun 17, 2024 13.37 13.50 9.880 10.19 8,573,219 -5.52(-35.14%)
Jun 14, 2024 15.59 16.38 15.59 15.71 812,672 +0.08(+0.51%)
Jun 13, 2024 15.71 16.23 15.52 15.63 529,211 -0.27(-1.70%)
Jun 12, 2024 17.50 17.50 15.88 15.90 772,391 -1.05(-6.19%)
Jun 11, 2024 16.79 17.29 16.62 16.95 939,801 +0.07(+0.41%)
Jun 10, 2024 17.05 17.32 16.38 16.88 892,055 -0.37(-2.14%)
Jun 07, 2024 17.19 17.73 16.97 17.25 458,109 -0.25(-1.43%)
Jun 06, 2024 17.09 17.64 16.66 17.50 690,890 +0.22(+1.27%)
Jun 05, 2024 17.86 17.96 17.25 17.28 649,687 -0.73(-4.05%)
Jun 04, 2024 17.96 18.58 17.96 18.01 619,006 -0.31(-1.69%)
Jun 03, 2024 17.69 18.49 17.49 18.32 682,093 +0.98(+5.65%)
May 31, 2024 17.04 17.63 16.96 17.34 557,268 +0.46(+2.73%)
May 30, 2024 16.54 17.22 16.31 16.88 549,253 +0.63(+3.88%)
May 29, 2024 16.55 16.61 15.74 16.25 446,657 -0.81(-4.75%)
May 28, 2024 16.53 17.30 16.36 17.06 486,895 +0.63(+3.83%)
May 24, 2024 16.69 16.69 16.08 16.43 651,652 -0.07(-0.42%)
May 23, 2024 17.90 17.96 16.30 16.50 949,262 -1.42(-7.92%)
May 22, 2024 16.32 18.03 16.15 17.92 1,066,330 +1.42(+8.61%)
May 21, 2024 16.08 16.82 15.98 16.50 1,015,659 +0.36(+2.23%)
May 20, 2024 15.66 16.33 15.45 16.14 1,101,861 +0.53(+3.40%)
May 17, 2024 15.89 15.95 14.98 15.61 993,755 -0.35(-2.19%)
May 16, 2024 15.09 16.10 14.83 15.96 854,663 +0.81(+5.35%)
May 15, 2024 16.00 16.00 14.37 15.15 1,494,903 -0.68(-4.30%)
May 14, 2024 15.62 16.29 15.15 15.83 1,262,996 +0.60(+3.94%)
May 13, 2024 13.57 15.62 13.46 15.23 1,595,992 +1.99(+15.03%)
May 10, 2024 11.66 13.27 11.66 13.24 1,187,211 -0.49(-3.57%)
May 09, 2024 13.29 13.74 13.19 13.73 956,817 +0.45(+3.39%)
May 08, 2024 12.51 13.29 12.41 13.28 721,616 +0.52(+4.08%)
May 07, 2024 12.50 12.80 12.44 12.76 535,697 +0.24(+1.92%)
May 06, 2024 12.00 12.55 11.96 12.52 460,531 +0.67(+5.65%)
May 03, 2024 11.80 11.92 11.74 11.85 384,328 +0.31(+2.69%)
May 02, 2024 11.21 11.67 11.03 11.54 366,927 +0.49(+4.43%)
May 01, 2024 10.67 11.32 10.58 11.05 389,080 +0.43(+4.05%)
Apr 30, 2024 10.73 10.90 10.50 10.62 455,880 -0.31(-2.84%)
Apr 29, 2024 10.94 11.37 10.85 10.93 375,099 +0.10(+0.92%)
Apr 26, 2024 11.40 11.46 10.73 10.83 322,467 -0.50(-4.41%)
Apr 25, 2024 11.41 11.42 11.22 11.33 552,491 -0.17(-1.48%)
Apr 24, 2024 11.47 11.66 11.33 11.50 316,798 -0.07(-0.61%)
Apr 23, 2024 10.88 11.69 10.88 11.57 530,137 +0.62(+5.66%)
Apr 22, 2024 10.87 11.08 10.82 10.95 332,643 +0.03(+0.27%)
Apr 19, 2024 10.54 10.99 10.54 10.92 305,953 +0.32(+3.02%)
Apr 18, 2024 10.31 11.25 10.16 10.60 628,220 +0.35(+3.41%)
Apr 17, 2024 10.37 10.53 10.20 10.25 444,218 +0.23(+2.30%)
Apr 16, 2024 10.20 10.27 9.870 10.02 564,093 -0.23(-2.24%)
Apr 15, 2024 10.65 10.77 10.22 10.25 494,876 -0.33(-3.12%)
Apr 12, 2024 10.82 10.92 10.45 10.58 444,270 -0.38(-3.47%)
Apr 11, 2024 10.92 11.13 10.66 10.96 399,694 +0.11(+1.01%)
Apr 10, 2024 11.03 11.03 10.38 10.85 565,157 -0.48(-4.24%)
Apr 09, 2024 11.24 11.53 11.18 11.33 330,542 +0.07(+0.62%)
Apr 08, 2024 11.55 11.68 11.18 11.26 439,805 -0.24(-2.09%)
Apr 05, 2024 11.64 11.74 11.32 11.50 335,125 -0.21(-1.79%)
Apr 04, 2024 11.93 12.25 11.65 11.71 416,435 +0.00(+0.00%)
Apr 03, 2024 11.50 11.85 11.38 11.71 523,195 +0.15(+1.30%)
Apr 02, 2024 11.65 11.75 11.34 11.56 554,554 -0.28(-2.36%)
Apr 01, 2024 12.22 12.22 11.67 11.84 461,063 -0.29(-2.39%)
Mar 28, 2024 12.36 12.42 11.99 12.13 539,360 -0.16(-1.30%)
Mar 27, 2024 11.88 12.40 11.87 12.29 637,681 +0.38(+3.19%)
Mar 26, 2024 12.25 12.38 11.86 11.91 453,484 -0.31(-2.54%)
Mar 25, 2024 11.65 12.23 11.54 12.22 569,065 +0.59(+5.07%)
Mar 22, 2024 12.34 12.40 11.61 11.63 494,159 -0.74(-5.98%)
Mar 21, 2024 13.09 13.13 12.36 12.37 543,851 -0.77(-5.86%)
Mar 20, 2024 12.90 13.29 12.43 13.14 499,693 +0.09(+0.69%)
Mar 19, 2024 12.74 13.20 12.33 13.05 607,392 +0.15(+1.16%)
Mar 18, 2024 12.43 13.11 11.84 12.90 758,763 +0.67(+5.48%)
Mar 15, 2024 12.26 12.59 12.01 12.23 9,041,164 -0.06(-0.49%)
Mar 14, 2024 12.68 12.70 12.16 12.29 908,367 -0.38(-3.00%)
Mar 13, 2024 12.51 13.15 12.29 12.67 721,664 +0.08(+0.64%)
Mar 12, 2024 12.40 12.70 12.25 12.59 709,726 +0.31(+2.52%)
Mar 11, 2024 11.76 12.65 11.72 12.28 775,280 +0.43(+3.63%)
Mar 08, 2024 12.33 12.63 11.70 11.85 597,305 -0.20(-1.66%)
Mar 07, 2024 12.60 12.78 11.92 12.05 564,398 -0.40(-3.21%)
Mar 06, 2024 12.63 12.87 12.44 12.45 478,513 +0.09(+0.73%)
Mar 05, 2024 12.54 12.74 12.32 12.36 532,957 -0.31(-2.45%)
Mar 04, 2024 13.16 13.57 12.48 12.67 558,359 -0.48(-3.65%)
Mar 01, 2024 13.17 13.21 12.76 13.15 464,569 +0.21(+1.62%)
Feb 29, 2024 13.13 13.54 12.77 12.94 614,679 +0.12(+0.94%)
Feb 28, 2024 12.57 13.09 12.48 12.82 597,366 +0.09(+0.71%)
Feb 27, 2024 12.43 12.89 12.43 12.73 633,540 +0.47(+3.83%)
Feb 26, 2024 12.38 12.59 12.12 12.26 801,599 -0.17(-1.37%)
Feb 23, 2024 12.80 12.80 12.39 12.43 494,289 -0.37(-2.89%)
Feb 22, 2024 13.17 13.20 12.69 12.80 462,849 -0.43(-3.25%)
Feb 21, 2024 13.22 13.45 12.86 13.23 488,571 -0.05(-0.38%)
Feb 20, 2024 13.02 13.51 13.02 13.28 640,006 -0.04(-0.30%)
Feb 16, 2024 14.09 14.12 13.32 13.32 638,785 -0.98(-6.85%)
Feb 15, 2024 14.10 14.71 13.97 14.30 655,969 +0.36(+2.58%)
Feb 14, 2024 13.47 14.19 13.42 13.94 781,961 +0.54(+4.03%)
Feb 13, 2024 13.93 14.10 13.34 13.40 671,826 -1.31(-8.91%)
Feb 12, 2024 13.98 14.89 13.98 14.71 757,987 +0.30(+2.08%)
Feb 09, 2024 15.20 15.65 13.36 14.41 1,719,082 -2.63(-15.43%)
Feb 08, 2024 17.23 17.23 16.77 17.04 431,280 +0.04(+0.21%)
Feb 07, 2024 17.63 17.63 15.85 17.00 650,960 -0.62(-3.55%)
Feb 06, 2024 17.53 18.04 17.39 17.63 334,707 +0.05(+0.28%)
Feb 05, 2024 17.71 18.00 17.55 17.58 340,359 -0.52(-2.87%)
Feb 02, 2024 17.99 18.48 17.78 18.10 321,742 -0.24(-1.31%)
Feb 01, 2024 18.28 18.56 17.72 18.34 303,188 +0.25(+1.38%)
Jan 31, 2024 18.46 19.27 18.08 18.09 334,438 -0.28(-1.52%)
Jan 30, 2024 18.25 18.57 18.08 18.37 241,840 -0.03(-0.16%)
Jan 29, 2024 18.31 18.53 17.91 18.40 262,611 -0.04(-0.22%)
Jan 26, 2024 18.73 18.97 18.37 18.44 296,860 -0.25(-1.34%)
Jan 25, 2024 17.96 18.69 17.82 18.69 381,663 +1.23(+7.04%)
Jan 24, 2024 19.02 19.02 17.22 17.46 454,864 -1.21(-6.48%)
Jan 23, 2024 18.81 19.39 18.52 18.67 385,241 +0.03(+0.16%)
Jan 22, 2024 17.87 18.79 17.73 18.64 421,741 +0.97(+5.49%)
Jan 19, 2024 17.45 17.69 17.01 17.67 409,688 +0.35(+2.02%)
Jan 18, 2024 17.12 17.37 17.02 17.32 258,741 +0.24(+1.41%)
Jan 17, 2024 16.77 17.17 16.67 17.08 356,885 -0.05(-0.29%)
Jan 16, 2024 18.00 18.00 16.95 17.13 366,624 -1.12(-6.14%)
Jan 12, 2024 18.61 18.63 18.17 18.25 290,073 -0.04(-0.22%)
Jan 11, 2024 19.11 19.11 18.08 18.29 397,158 -1.03(-5.33%)
Jan 10, 2024 19.02 19.44 18.84 19.32 276,396 +0.30(+1.58%)
Jan 09, 2024 18.75 19.05 18.53 19.02 492,077 -0.14(-0.73%)
Jan 08, 2024 18.74 19.17 18.47 19.16 343,363 +0.39(+2.08%)
Jan 05, 2024 18.36 19.39 18.30 18.77 427,013 +0.29(+1.57%)
Jan 04, 2024 18.56 18.71 18.19 18.48 263,177 +0.07(+0.38%)
Jan 03, 2024 18.66 18.89 17.97 18.41 332,527 -0.78(-4.06%)
Jan 02, 2024 18.71 19.55 18.35 19.19 281,453 +0.40(+2.13%)
Dec 29, 2023 18.67 18.96 18.36 18.79 347,813 +0.02(+0.11%)
Dec 28, 2023 18.32 18.97 18.32 18.77 192,249 +0.26(+1.40%)
Dec 27, 2023 18.31 18.64 18.06 18.51 197,246 +0.18(+0.98%)
Dec 26, 2023 18.10 18.43 17.85 18.33 226,669 +0.05(+0.27%)
Dec 22, 2023 19.24 19.31 17.92 18.28 380,221 -0.97(-5.04%)
Dec 21, 2023 19.03 19.46 18.80 19.25 340,395 +0.48(+2.56%)
Dec 20, 2023 20.47 20.47 18.70 18.77 620,869 -1.85(-8.97%)
Dec 19, 2023 19.60 20.93 19.41 20.62 415,825 +1.25(+6.45%)
Dec 18, 2023 20.53 20.88 19.21 19.37 741,018 -1.16(-5.65%)
Dec 15, 2023 19.59 20.97 19.19 20.53 6,836,966 +0.97(+4.96%)
Dec 14, 2023 19.02 19.99 18.77 19.56 886,582 +1.22(+6.65%)
Dec 13, 2023 17.13 18.38 16.66 18.34 741,339 +1.22(+7.13%)
Dec 12, 2023 16.89 17.60 16.58 17.12 524,529 -0.63(-3.55%)
Dec 11, 2023 17.82 18.19 17.43 17.75 367,969 -0.17(-0.95%)
Dec 08, 2023 17.32 18.62 17.32 17.92 330,147 +0.53(+3.05%)
Dec 07, 2023 16.81 17.77 16.51 17.39 380,528 +0.62(+3.70%)
Dec 06, 2023 16.40 17.13 16.14 16.77 355,390 +0.52(+3.20%)
Dec 05, 2023 16.56 17.21 16.07 16.25 455,307 -0.49(-2.93%)
Dec 04, 2023 16.16 16.80 16.07 16.74 441,745 +0.58(+3.59%)
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.