AMCX

AMC Networks Historical Data

AMCX Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 69.07 0.92 1.35% 67.39 69.75 66.17 775,803
Mar 04 2021 68.15 -0.59 -0.86% 69.07 71.99 66.17 1,253,734
Mar 03 2021 68.74 1.60 2.38% 69.13 74.05 68.3379 1,099,822
Mar 02 2021 67.14 -3.99 -5.61% 69.29 72.411 66.77 1,431,239
Mar 01 2021 71.13 5.54 8.45% 65.30 72.95 63.7694 1,506,049
Feb 26 2021 65.59 12.52 23.59% 57.00 70.71 56.50 3,354,616
Feb 25 2021 53.07 -1.24 -2.28% 55.31 55.99 52.23 935,338
Feb 24 2021 54.31 2.39 4.6% 52.40 54.845 52.15 528,265
Feb 23 2021 51.92 -1.93 -3.58% 52.88 53.10 49.57 578,074
Feb 22 2021 53.85 3.58 7.12% 51.68 55.74 50.7336 1,075,263
Feb 19 2021 50.27 -0.21 -0.42% 50.63 51.53 49.76 405,518
Feb 18 2021 50.48 -0.68 -1.33% 50.76 52.51 50.10 476,882
Feb 17 2021 51.16 1.30 2.61% 49.85 51.42 48.49 674,029
Feb 16 2021 49.86 0.31 0.63% 49.60 51.51 48.93 610,936
Feb 15 2021 49.55 0.00 +0.00% 47.05 49.97 46.0501 0
Feb 12 2021 49.55 2.37 5.02% 47.05 49.97 46.0501 862,949
Feb 11 2021 47.18 -0.26 -0.55% 47.68 47.68 45.16 660,004
Feb 10 2021 47.44 0.99 2.13% 46.99 47.76 45.00 596,938
Feb 09 2021 46.45 -0.77 -1.63% 46.69 46.8939 45.24 644,250
Feb 08 2021 47.22 0.35 0.75% 45.8631 47.77 45.8631 382,590
Feb 05 2021 46.87 2.06 4.6% 45.15 47.43 44.54 782,734
Feb 04 2021 44.81 -2.19 -4.66% 46.75 46.80 44.14 785,274
Feb 03 2021 47.00 1.21 2.64% 46.1146 47.56 45.15 1,005,000
Feb 02 2021 45.79 -5.88 -11.38% 50.31 50.9978 45.24 2,145,090
Feb 01 2021 51.67 2.25 4.55% 49.42 52.25 46.55 1,630,440
Jan 29 2021 49.42 1.68 3.52% 48.7203 53.095 48.10 2,067,940
Jan 28 2021 47.74 -0.53 -1.1% 52.88 55.32 46.80 6,233,489
Jan 27 2021 48.27 -11.56 -19.32% 64.90 73.00 46.55 8,056,292
Jan 26 2021 59.83 5.42 9.96% 55.18 61.00 54.02 3,256,655
Jan 25 2021 54.41 5.03 10.19% 50.88 58.33 50.32 7,077,486
Jan 22 2021 49.38 6.29 14.6% 42.50 50.33 41.77 1,914,923
Jan 21 2021 43.09 0.09 0.21% 43.06 43.93 42.00 703,769
Jan 20 2021 43.00 -0.69 -1.58% 44.09 44.62 42.72 745,673
Jan 19 2021 43.69 1.64 3.9% 42.47 43.79 42.0501 789,258
Jan 18 2021 42.05 0.00 +0.00% 41.96 42.87 41.01 0
Jan 15 2021 42.05 -0.90 -2.1% 41.96 42.87 41.01 480,875
Jan 14 2021 42.95 1.46 3.52% 41.86 43.70 41.14 1,839,766
Jan 13 2021 41.49 0.38 0.92% 40.61 42.15 40.21 1,305,292
Jan 12 2021 41.11 1.12 2.8% 40.13 41.91 40.00 795,179
Jan 11 2021 39.99 0.81 2.07% 38.89 40.74 38.03 871,683
Jan 08 2021 39.18 0.53 1.37% 38.91 39.34 37.86 469,472
Jan 07 2021 38.65 0.66 1.74% 38.50 38.92 37.71 712,306
Jan 06 2021 37.99 1.85 5.12% 36.75 38.68 36.59 987,421
Jan 05 2021 36.14 0.54 1.52% 35.63 36.42 35.00 472,745
Jan 04 2021 35.60 -0.17 -0.48% 35.83 36.3595 34.58 731,904
Jan 01 2021 35.77 0.00 +0.00% 35.37 36.57 35.22 0
Dec 31 2020 35.77 0.30 0.85% 35.37 36.57 35.22 912,026
Dec 30 2020 35.47 0.58 1.66% 35.28 35.71 34.8813 582,390
Dec 29 2020 34.89 0.69 2.02% 33.99 34.93 33.715 706,842
Dec 28 2020 34.20 1.27 3.86% 33.10 35.10 32.73 3,000,617
Dec 25 2020 32.93 0.00 +0.00% 33.62 33.76 32.81 0
Dec 24 2020 32.93 0.00 +0.00% 33.62 33.76 32.81 0
Dec 24 2020 32.93 -0.81 -2.39% 33.62 33.76 32.81 309,242
Dec 23 2020 33.735 2.23 7.06% 31.90 33.90 31.89 918,396
Dec 22 2020 31.51 -0.18 -0.57% 31.99 31.99 30.47 526,095
Dec 21 2020 31.69 -0.38 -1.18% 32.07 32.07 30.91 590,343
Dec 18 2020 32.07 -0.33 -1.02% 32.47 32.47 31.50 2,163,537
Dec 17 2020 32.40 0.44 1.38% 31.99 32.55 31.16 590,894
Dec 16 2020 31.96 -0.89 -2.71% 32.89 32.98 31.95 673,685
Dec 15 2020 32.85 0.54 1.67% 32.70 33.14 31.87 438,087
Dec 14 2020 32.31 0.13 0.4% 32.89 33.10 31.65 472,529
Dec 11 2020 32.18 -0.55 -1.68% 32.66 33.33 32.00 838,375
Dec 10 2020 32.73 1.66 5.34% 31.74 32.92 31.59 549,296
Dec 09 2020 31.07 0.00 0.0% 31.07 31.07 31.07 0
Dec 08 2020 31.07 -1.04 -3.24% 31.275 32.14 30.89 591,342
Dec 07 2020 32.11 -0.92 -2.79% 32.86 33.30 32.00 510,391
Your Recent History
NASDAQ
AMCX
AMC Networ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210306 03:21:31