Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Delayed Quote USD

AMC Networks Inc. (AMCX)

Compare
6.86
-0.02
(-0.29%)
At close: April 1 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20256.856.956.696.866.86517,600
Mar 31, 20256.757.106.566.886.881,070,500
Mar 28, 20256.957.046.746.846.84511,600
Mar 27, 20257.217.316.856.976.97476,800
Mar 26, 20257.017.247.017.187.18425,500
Mar 25, 20256.827.076.826.986.98437,900
Mar 24, 20257.317.386.666.846.84737,000
Mar 21, 20257.217.397.147.207.201,308,100
Mar 20, 20257.147.397.057.317.31500,400
Mar 19, 20257.107.307.047.167.16571,200
Mar 18, 20257.017.126.847.107.10529,700
Mar 17, 20257.057.176.897.037.03684,500
Mar 14, 20256.837.046.736.996.99496,600
Mar 13, 20257.107.256.726.786.78770,700
Mar 12, 20257.007.196.947.177.17442,300
Mar 11, 20256.877.106.597.017.01845,600
Mar 10, 20256.937.116.776.956.95845,200
Mar 7, 20257.197.407.037.067.06499,700
Mar 6, 20257.027.196.847.147.14565,600
Mar 5, 20256.937.136.847.057.05552,500
Mar 4, 20256.817.116.656.926.92803,100
Mar 3, 20257.347.446.806.866.86869,600
Feb 28, 20257.017.426.947.307.301,160,700
Feb 27, 20257.237.246.857.027.021,274,200
Feb 26, 20257.477.507.247.257.25777,800
Feb 25, 20257.697.837.327.497.49940,300
Feb 24, 20257.707.937.627.697.69761,000
Feb 21, 20258.118.127.717.717.71522,500
Feb 20, 20258.388.387.968.028.02856,800
Feb 19, 20258.318.518.208.508.50755,100
Feb 18, 20258.758.757.908.328.321,080,400
Feb 14, 20259.059.608.758.798.791,309,500
Feb 13, 20259.729.919.629.849.84383,700
Feb 12, 20259.629.789.449.769.76244,700
Feb 11, 20259.579.969.489.739.73347,400
Feb 10, 20259.869.949.689.709.70315,400
Feb 7, 20259.469.819.259.799.79459,700
Feb 6, 20259.499.499.319.429.42276,000
Feb 5, 20259.359.559.149.459.45653,100
Feb 4, 20259.619.619.279.359.35302,800
Feb 3, 20259.409.639.349.459.45242,000
Jan 31, 20259.909.999.629.639.63261,700
Jan 30, 202510.3010.329.779.869.86330,000
Jan 29, 202510.4810.6010.1210.2510.25311,700
Jan 28, 202510.0110.569.8810.4110.41334,600
Jan 27, 202510.0210.419.9410.0510.05454,900
Jan 24, 20259.3910.039.3810.0110.01282,700
Jan 23, 20259.409.539.299.449.44294,700
Jan 22, 20259.009.528.789.449.441,119,100
Jan 21, 20258.989.128.908.998.99318,200
Jan 17, 20259.139.188.858.898.89310,000
Jan 16, 20258.959.208.829.079.07387,300
Jan 15, 20259.129.158.858.928.92372,000
Jan 14, 20258.518.948.508.938.93398,800
Jan 13, 20258.858.968.298.458.45392,900
Jan 10, 20259.019.028.748.958.95473,600
Jan 8, 20259.439.569.079.159.15476,800
Jan 7, 20259.9710.129.569.589.58409,700
Jan 6, 20259.8810.119.869.979.97639,300
Jan 3, 202510.0310.049.719.859.85548,300
Jan 2, 20259.9510.189.849.989.98320,600
Dec 31, 20249.609.979.609.909.90383,600
Dec 30, 20249.329.679.169.559.55691,700
Dec 27, 20249.539.739.219.429.42349,000
Dec 26, 20249.319.609.239.559.55403,600
Dec 24, 20249.399.439.269.389.38145,800
Dec 23, 20249.319.469.159.359.35487,700
Dec 20, 20249.159.519.069.379.371,263,500
Dec 19, 20249.379.469.149.259.25692,100
Dec 18, 20249.759.889.139.339.331,307,300
Dec 17, 20249.769.999.489.749.74762,900
Dec 16, 20249.659.939.479.769.76504,800
Dec 13, 20249.839.839.309.709.70465,600
Dec 12, 20249.3710.059.379.929.92687,000
Dec 11, 20249.609.669.309.349.34444,500
Dec 10, 20249.639.669.429.629.62404,300
Dec 9, 20249.419.789.419.639.63572,200
Dec 6, 20249.179.509.019.399.39639,700
Dec 5, 20249.319.419.049.159.15407,700
Dec 4, 20249.359.429.189.299.29344,900
Dec 3, 20249.809.829.189.339.33438,700
Dec 2, 20249.429.779.299.719.71409,600
Nov 29, 20249.559.589.359.429.42205,500
Nov 27, 20249.239.579.149.479.47835,100
Nov 26, 20249.269.398.939.169.16592,300
Nov 25, 20249.539.709.239.309.301,223,300
Nov 22, 20249.829.989.249.419.41714,700
Nov 21, 20249.6310.039.319.829.82902,200
Nov 20, 20248.929.758.929.579.57639,800
Nov 19, 20249.029.138.908.998.99535,400
Nov 18, 20249.309.478.899.109.101,178,400
Nov 15, 20249.629.629.159.259.25765,200
Nov 14, 20249.6010.009.419.529.521,096,700
Nov 13, 20248.509.728.499.659.651,720,500
Nov 12, 20248.628.688.228.488.481,354,300
Nov 11, 20248.609.098.558.748.74814,000
Nov 8, 20249.349.428.408.568.562,757,200
Nov 7, 20248.338.588.178.358.351,032,300
Nov 6, 20248.899.018.198.398.391,413,900
Nov 5, 20248.218.578.168.528.52628,100
Nov 4, 20248.228.538.128.218.21521,000
Nov 1, 20248.258.408.188.218.21413,700
Oct 31, 20248.358.438.028.108.10813,800
Oct 30, 20248.228.438.198.278.27435,200
Oct 29, 20248.208.438.138.208.20533,100
Oct 28, 20248.068.428.068.268.26849,200
Oct 25, 20248.178.488.028.098.09538,700
Oct 24, 20247.878.207.878.138.13517,700
Oct 23, 20247.877.937.627.927.92939,800
Oct 22, 20247.978.227.827.867.86776,100
Oct 21, 20248.228.227.647.667.66528,800
Oct 18, 20248.078.528.078.228.22569,400
Oct 17, 20247.678.097.548.078.071,085,300
Oct 16, 20247.828.057.747.797.79747,600
Oct 15, 20247.758.007.727.837.83729,100
Oct 14, 20247.958.247.827.827.82544,800
Oct 11, 20247.918.187.867.987.98586,600
Oct 10, 20247.817.967.647.957.95515,600
Oct 9, 20248.258.427.947.947.94543,300
Oct 8, 20248.158.358.008.278.27637,600
Oct 7, 20248.298.348.148.228.22876,300
Oct 4, 20248.478.558.268.338.33486,200
Oct 3, 20248.378.398.158.288.28562,700
Oct 2, 20248.428.658.328.488.48912,400
Oct 1, 20248.688.848.348.538.53818,000
Sep 30, 20248.178.758.158.698.691,319,800
Sep 27, 20248.028.488.028.178.171,396,100
Sep 26, 20247.678.257.647.987.981,834,800
Sep 25, 20247.667.827.147.427.424,100,400
Sep 24, 20247.907.947.087.667.663,264,600
Sep 23, 20248.228.337.567.857.853,892,800
Sep 20, 20248.838.998.038.148.1416,659,600
Sep 19, 20249.349.448.848.898.891,819,300
Sep 18, 20248.889.348.889.039.031,555,300
Sep 17, 20248.829.118.758.878.871,076,400
Sep 16, 20248.728.848.558.658.651,356,100
Sep 13, 20248.388.898.298.698.69884,600
Sep 12, 20248.068.488.008.258.25954,600
Sep 11, 20247.768.007.517.987.981,170,200
Sep 10, 20247.958.007.577.837.831,683,900
Sep 9, 20248.728.877.857.957.954,034,800
Sep 6, 20249.319.588.938.998.99871,400
Sep 5, 20249.829.959.289.319.31634,700
Sep 4, 20249.9510.299.769.809.80567,700
Sep 3, 20249.799.929.679.859.85520,700
Aug 30, 202410.4510.509.799.859.85509,300
Aug 29, 20249.9610.639.9610.3910.39411,700
Aug 28, 202410.3210.389.8510.1610.16571,000
Aug 27, 202410.5610.5610.0810.3710.37457,800
Aug 26, 202410.5010.7210.2310.7010.70554,200
Aug 23, 202410.5010.7110.3910.4310.43574,500
Aug 22, 202410.3710.5010.3010.3810.38527,600
Aug 21, 202410.0110.359.8710.2910.29499,300
Aug 20, 202410.1110.159.679.969.961,772,400
Aug 19, 202410.0210.449.9610.1910.19853,600
Aug 16, 20249.649.979.499.899.89623,000
Aug 15, 20249.569.589.029.579.57931,900
Aug 14, 202410.0110.029.269.319.311,012,700
Aug 13, 20249.0110.358.9610.0110.011,732,400
Aug 12, 20249.509.658.929.029.021,145,800
Aug 9, 20249.7510.719.339.749.74884,000
Aug 8, 202410.3410.5010.1710.3010.301,331,700
Aug 7, 202410.2010.5310.0810.4510.45741,500
Aug 6, 202410.1210.269.7410.0010.00674,800
Aug 5, 20249.5110.279.2910.1210.121,002,000
Aug 2, 202410.0910.489.9310.2410.24747,900
Aug 1, 202411.1611.2110.3310.4010.40569,900
Jul 31, 202410.8411.5710.8111.1311.13935,000
Jul 30, 202411.0811.3310.9410.9510.95610,700
Jul 29, 202410.9511.1010.5611.0711.07633,600
Jul 26, 202410.6110.9610.3910.9010.90476,200
Jul 25, 202410.2810.5510.1710.3310.33709,100
Jul 24, 202410.6510.6510.2010.3010.30507,000
Jul 23, 202410.7210.8210.4710.6010.60604,800
Jul 22, 202410.6210.7910.3010.7510.75578,800
Jul 19, 202410.4210.7610.3210.6210.62492,600
Jul 18, 202410.7810.9910.4010.5210.52677,800
Jul 17, 202410.5710.8110.3810.7410.74761,800
Jul 16, 202410.1510.5410.1110.4910.49667,800
Jul 15, 202410.2110.329.8710.1010.10549,600
Jul 12, 202410.2010.289.8110.0410.04664,500
Jul 11, 202410.2010.6510.0210.1510.15787,700
Jul 10, 20249.6110.099.5510.0610.06604,300
Jul 9, 20249.389.609.099.559.55568,800
Jul 8, 20249.9010.059.359.389.38524,800
Jul 5, 20249.609.779.579.729.72535,100
Jul 3, 20249.379.779.379.639.63391,100
Jul 2, 20249.389.419.089.409.40867,600
Jul 1, 20249.669.839.309.349.341,027,500
Jun 28, 20249.189.909.189.669.661,422,500
Jun 27, 20249.649.658.849.189.181,827,200
Jun 26, 20249.419.659.239.609.601,533,500
Jun 25, 202410.3110.359.489.519.511,835,400
Jun 24, 202410.6710.8810.3110.3110.312,256,300
Jun 21, 202410.3311.009.9010.9410.9423,466,000
Jun 20, 20249.8110.389.8110.3510.352,473,800
Jun 18, 202410.2010.249.469.829.827,943,000
Jun 17, 202413.3713.509.8810.1910.198,576,300
Jun 14, 202415.5916.3815.5915.7115.71812,700
Jun 13, 202415.7116.2315.5215.6315.63529,200
Jun 12, 202417.5017.5015.8815.9015.90772,400
Jun 11, 202416.7917.2916.6216.9516.95939,800
Jun 10, 202417.0517.3216.3816.8816.88892,100
Jun 7, 202417.1917.7316.9717.2517.25458,100
Jun 6, 202417.0917.6416.6617.5017.50690,900
Jun 5, 202417.8617.9617.2517.2817.28649,700
Jun 4, 202417.9618.5817.9618.0118.01619,000
Jun 3, 202417.6918.4917.4918.3218.32682,100
May 31, 202417.0417.6316.9617.3417.34557,300
May 30, 202416.5417.2216.3116.8816.88549,300
May 29, 202416.5516.6115.7416.2516.25446,700
May 28, 202416.5317.3016.3617.0617.06486,900
May 24, 202416.6916.6916.0816.4316.43651,600
May 23, 202417.9017.9616.3016.5016.50949,300
May 22, 202416.3218.0316.1517.9217.921,066,300
May 21, 202416.0816.8215.9816.5016.501,015,700
May 20, 202415.6616.3315.4516.1416.141,101,800
May 17, 202415.8915.9514.9815.6115.61993,800
May 16, 202415.0916.1014.8315.9615.96854,600
May 15, 202416.0016.0014.3715.1515.151,494,900
May 14, 202415.6216.2915.1515.8315.831,263,000
May 13, 202413.5715.6213.4615.2315.231,596,000
May 10, 202411.6613.2711.6613.2413.241,187,200
May 9, 202413.2913.7413.1913.7313.73956,800
May 8, 202412.5113.2912.4113.2813.28721,600
May 7, 202412.5012.8112.4412.7612.76535,700
May 6, 202412.0012.5511.9612.5212.52460,500
May 3, 202411.8011.9211.7411.8511.85384,300
May 2, 202411.2111.6711.0311.5411.54366,900
May 1, 202410.6711.3210.5811.0511.05389,100
Apr 30, 202410.7310.9010.5010.6210.62455,900
Apr 29, 202410.9411.3710.8510.9310.93375,100
Apr 26, 202411.4011.4610.7310.8310.83322,500
Apr 25, 202411.4111.4211.2211.3311.33552,500
Apr 24, 202411.4711.6611.3311.5011.50316,800
Apr 23, 202410.8811.6910.8811.5711.57530,100
Apr 22, 202410.8711.0810.8210.9510.95332,600
Apr 19, 202410.5410.9910.5410.9210.92305,900
Apr 18, 202410.3111.2510.1610.6010.60628,200
Apr 17, 202410.3710.5310.2010.2510.25444,200
Apr 16, 202410.2010.279.8710.0210.02564,100
Apr 15, 202410.6510.7710.2210.2510.25494,900
Apr 12, 202410.8210.9210.4510.5810.58444,300
Apr 11, 202410.9211.1310.6610.9610.96399,700
Apr 10, 202411.0311.0310.3910.8510.85565,200
Apr 9, 202411.2411.5311.1811.3311.33330,500
Apr 8, 202411.5511.6811.1811.2611.26439,800
Apr 5, 202411.6411.7411.3211.5011.50335,100
Apr 4, 202411.9312.2511.6511.7111.71416,400
Apr 3, 202411.5011.8511.3911.7111.71523,200
Apr 2, 202411.6511.7511.3411.5611.56554,600

Related Tickers

LION Lionsgate Studios Corp.
7.35
-1.61%
 
SPHR Sphere Entertainment Co.
32.97
+0.76%
 
LGF-A Lions Gate Entertainment Corp.
8.63
-2.49%
 
FOXA Fox Corporation
55.82
-1.38%
 
PARA Paramount Global
11.73
-1.92%
 
CLIQ.DE Cliq Digital AG
5.64
0.00%
 
LGF-B Lions Gate Entertainment Corp.
7.72
-2.53%
 
PLAY Dave & Buster's Entertainment, Inc.
18.10
+3.02%
 
PARAA Paramount Global
22.57
-0.79%
 
IMAX IMAX Corporation
26.58
+0.87%