AMCX stock price (quote)

$40.25 0.47% Tuesday, 19th Nov 2019

Close price at the end of the last trading day (Tuesday, 19th Nov 2019) of the AMCX stock was $40.25. This is 0.47% more than the trading day before Monday, 18th Nov 2019.

During the day the stock fluctuated 3.28% from a day low at $39.34 to a day high of $40.63.

Quick summary:

  • 30 day high of the AMCX stock price was $48.50 and low was $39.10.
  • 90 day high was $52.46 and low was $39.10.
  • 52 week high for AMC Networks Inc. - $68.42 and low - $39.10.
Tuesday November 19, 2019 Change 0.47% Price $40.25
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Sell
MV LONG
Sell

MV SHORT
Buy

PIVOT
Buy

MACD
Sell

Historical AMC Networks Inc. prices

Date Open High Low Close Volume
2019-11-19 $40.14 $40.63 $39.34 $40.25 527819
2019-11-18 $39.45 $40.13 $39.12 $40.06 525231
2019-11-15 $39.68 $40.00 $39.43 $39.65 470708
2019-11-14 $39.14 $40.21 $39.10 $39.62 427476
2019-11-13 $40.17 $40.31 $39.23 $39.24 578027
2019-11-12 $41.32 $41.50 $40.40 $40.53 578882
2019-11-11 $41.27 $42.34 $41.20 $41.75 499027
2019-11-08 $41.51 $41.86 $40.51 $41.41 640757
2019-11-07 $41.13 $42.23 $41.10 $41.50 815911
2019-11-06 $40.75 $41.12 $39.53 $40.67 777218
2019-11-05 $41.70 $42.00 $40.62 $40.87 1205947
2019-11-04 $43.43 $43.71 $41.06 $41.40 1222033
2019-11-01 $43.53 $43.89 $42.66 $43.08 668418
2019-10-31 $45.98 $45.98 $40.87 $43.55 1085637
2019-10-30 $44.46 $44.81 $43.57 $43.85 769612
2019-10-29 $45.09 $46.07 $44.56 $44.96 484117
2019-10-28 $47.00 $47.49 $46.66 $46.80 345803
2019-10-25 $45.56 $47.29 $45.56 $46.74 608481
2019-10-24 $47.50 $47.50 $44.52 $45.34 662355
2019-10-23 $48.46 $48.50 $47.53 $47.67 339840
2019-10-22 $47.56 $48.43 $47.04 $48.33 679167
2019-10-21 $47.95 $48.46 $47.52 $47.58 481502
2019-10-18 $47.75 $47.97 $47.42 $47.52 270401
2019-10-17 $47.79 $48.41 $46.93 $47.88 321552
2019-10-16 $47.17 $47.83 $46.82 $47.52 378164
2019-10-15 $47.34 $47.62 $46.61 $47.25 402324
2019-10-14 $46.30 $47.69 $45.98 $47.24 554235
2019-10-11 $47.85 $49.10 $47.52 $48.40 442670
2019-10-10 $47.48 $48.16 $46.87 $47.50 336450
2019-10-09 $47.04 $47.78 $46.85 $47.30 320444
2019-10-08 $48.15 $48.15 $46.87 $46.93 412880
2019-10-07 $48.16 $48.84 $47.93 $48.67 317790
2019-10-04 $48.34 $48.85 $48.05 $48.40 300003
2019-10-03 $47.94 $48.19 $47.06 $48.14 271246
2019-10-02 $48.35 $48.42 $47.31 $47.94 292401
2019-10-01 $49.38 $49.94 $48.59 $48.64 351630
2019-09-30 $48.35 $49.19 $48.35 $49.16 407161
2019-09-27 $47.69 $48.26 $47.64 $48.14 301627
2019-09-26 $47.98 $48.00 $46.95 $47.40 288174
2019-09-25 $47.47 $48.72 $47.33 $48.04 416882
2019-09-24 $49.19 $49.19 $47.00 $47.40 506805
2019-09-23 $49.23 $49.50 $48.58 $49.21 295999
2019-09-20 $49.13 $49.79 $48.57 $49.27 988355
2019-09-19 $51.07 $51.10 $49.00 $49.08 721983
2019-09-18 $50.42 $51.01 $50.10 $50.92 437646
2019-09-17 $51.08 $51.08 $50.25 $50.56 459374
2019-09-16 $50.47 $51.31 $50.03 $51.31 291464
2019-09-13 $50.59 $51.26 $50.44 $50.85 424903
2019-09-12 $52.35 $52.35 $50.46 $50.61 445017
2019-09-11 $51.50 $52.46 $50.32 $52.45 631007
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Proudly made at

ROCKIT