Australia markets open in 3 hours 46 minutes

AMC Networks Inc. (AMCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.60+0.35 (+3.41%)
At close: 04:00PM EDT
10.60 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202410.3111.2510.1610.6010.60606,848
17 Apr 202410.3710.5310.2010.2510.25444,200
16 Apr 202410.2010.279.8710.0210.02564,100
15 Apr 202410.6510.7710.2210.2510.25494,900
12 Apr 202410.8210.9210.4510.5810.58444,300
11 Apr 202410.9211.1310.6610.9610.96399,700
10 Apr 202411.0311.0310.3910.8510.85565,200
09 Apr 202411.2411.5311.1811.3311.33330,500
08 Apr 202411.5511.6811.1811.2611.26439,800
05 Apr 202411.6411.7411.3211.5011.50335,100
04 Apr 202411.9312.2511.6511.7111.71416,400
03 Apr 202411.5011.8511.3911.7111.71523,200
02 Apr 202411.6511.7511.3411.5611.56554,600
01 Apr 202412.2212.2211.6711.8411.84461,100
28 Mar 202412.3612.4211.9912.1312.13539,300
27 Mar 202411.8812.4011.8712.2912.29637,700
26 Mar 202412.2512.3811.8611.9111.91453,500
25 Mar 202411.6512.2311.5412.2212.22569,100
22 Mar 202412.3412.4111.6111.6311.63494,200
21 Mar 202413.0913.1312.3612.3712.37543,800
20 Mar 202412.9013.2912.4313.1413.14499,700
19 Mar 202412.7413.2012.3313.0513.05607,400
18 Mar 202412.4313.1111.8412.9012.90758,800
15 Mar 202412.2612.5912.0112.2312.239,041,100
14 Mar 202412.6812.7012.1612.2912.29908,400
13 Mar 202412.5113.1512.3012.6712.67721,700
12 Mar 202412.4012.7012.2512.5912.59709,700
11 Mar 202411.7612.6511.7212.2812.28775,300
08 Mar 202412.3312.6311.7011.8511.85597,300
07 Mar 202412.6012.7811.9212.0512.05564,400
06 Mar 202412.6312.8712.4412.4512.45478,500
05 Mar 202412.5412.7412.3212.3612.36533,000
04 Mar 202413.1613.5712.4812.6712.67558,400
01 Mar 202413.1713.2212.7613.1513.15464,600
29 Feb 202413.1313.5412.7712.9412.94614,700
28 Feb 202412.5713.0912.4912.8212.82597,400
27 Feb 202412.4312.8912.4312.7312.73633,500
26 Feb 202412.3812.5912.1212.2612.26801,600
23 Feb 202412.8012.8012.3912.4312.43494,300
22 Feb 202413.1713.2012.6912.8012.80462,800
21 Feb 202413.2213.4512.8613.2313.23488,600
20 Feb 202413.0213.5113.0213.2813.28640,000
16 Feb 202414.0914.1213.3213.3213.32638,600
15 Feb 202414.1014.7113.9714.3014.30656,000
14 Feb 202413.4714.1913.4213.9413.94782,000
13 Feb 202413.9314.1013.3413.4013.40671,800
12 Feb 202413.9814.8913.9814.7114.71758,000
09 Feb 202415.2015.6513.3614.4114.411,719,100
08 Feb 202417.2317.2316.7717.0417.04431,300
07 Feb 202417.6317.6315.8517.0117.01651,000
06 Feb 202417.5318.0417.3917.6317.63334,700
05 Feb 202417.7118.0017.5517.5817.58340,400
02 Feb 202417.9918.4817.7818.1018.10321,600
01 Feb 202418.2818.5617.7218.3418.34303,200
31 Jan 202418.4619.2718.0818.0918.09334,400
30 Jan 202418.2518.5718.0818.3718.37241,800
29 Jan 202418.3118.5317.9218.4018.40262,600
26 Jan 202418.7318.9718.3718.4418.44296,900
25 Jan 202417.9618.6917.8218.6918.69381,700
24 Jan 202419.0219.0217.2217.4617.46454,900
23 Jan 202418.8119.3918.5218.6718.67385,200
22 Jan 202417.8718.7917.7418.6418.64421,700
19 Jan 202417.4517.6917.0117.6717.67409,700
18 Jan 202417.1217.3717.0217.3217.32258,700
17 Jan 202416.7717.1716.6717.0817.08356,900
16 Jan 202418.0018.0016.9517.1317.13366,600
12 Jan 202418.6118.6318.1718.2518.25289,600
11 Jan 202419.1119.1118.0818.2918.29397,200
10 Jan 202419.0219.4418.8519.3219.32276,400
09 Jan 202418.7519.0518.5319.0219.02492,100
08 Jan 202418.7419.1718.4719.1619.16343,700
05 Jan 202418.3619.3918.3018.7718.77427,000
04 Jan 202418.5618.7118.1918.4818.48263,200
03 Jan 202418.6618.9017.9718.4118.41332,500
02 Jan 202418.7119.5518.3519.1919.19281,500
29 Dec 202318.6718.9618.3618.7918.79347,800
28 Dec 202318.3218.9718.3218.7718.77192,200
27 Dec 202318.3118.6418.0618.5118.51197,200
26 Dec 202318.1018.4317.8518.3318.33226,700
22 Dec 202319.2419.3117.9218.2818.28380,200
21 Dec 202319.0319.4618.8019.2519.25340,400
20 Dec 202320.4720.4718.7018.7718.77620,900
19 Dec 202319.6020.9319.4220.6220.62415,800
18 Dec 202320.5320.8819.2119.3719.37741,000
15 Dec 202319.5920.9719.1920.5320.536,784,100
14 Dec 202319.0219.9918.7719.5619.56886,600
13 Dec 202317.1318.3816.6618.3418.34744,700
12 Dec 202316.8917.6016.5817.1217.12524,500
11 Dec 202317.8218.1917.4317.7517.75368,200
08 Dec 202317.3218.6217.3217.9217.92330,100
07 Dec 202316.8117.7716.5117.3917.39380,500
06 Dec 202316.4017.1316.1416.7716.77355,400
05 Dec 202316.5617.2116.0716.2516.25455,300
04 Dec 202316.1616.8016.0716.7416.74441,700
01 Dec 202315.2416.2515.0616.1616.16333,400
30 Nov 202315.5015.8015.0915.2415.24336,900
29 Nov 202315.5515.6714.9915.4815.48360,700
28 Nov 202315.1615.2914.5915.2615.26260,500
27 Nov 202315.2115.5014.9515.2515.25395,200
24 Nov 202315.4915.5315.2815.3115.3198,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...