AMCX stock price (quote)

$42.25 2.15% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the AMCX stock was $42.25. This is 2.15% more than the trading day before Thursday, 16th Jan 2020.

During the day the stock fluctuated 2.50% from a day low at $41.27 to a day high of $42.30.

Quick summary:

  • 30 day high of the AMCX stock price was $42.30 and low was $37.12.
  • 90 day high was $48.50 and low was $35.60.
  • 52 week high for AMC Networks Inc. - $68.42 and low - $35.60.
Friday January 17, 2020 Change 2.15% Price $42.25
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Sell
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Sell

Historical AMC Networks Inc. prices

Date Open High Low Close Volume
2020-01-17 $41.45 $42.30 $41.27 $42.25 497965
2020-01-16 $40.94 $41.44 $40.72 $41.36 372148
2020-01-15 $41.28 $41.53 $40.59 $40.75 431789
2020-01-14 $40.47 $41.44 $40.47 $41.35 490087
2020-01-13 $39.69 $40.82 $39.28 $40.73 522853
2020-01-10 $39.94 $40.15 $39.32 $39.69 541236
2020-01-09 $40.70 $40.93 $39.53 $40.01 478020
2020-01-08 $40.92 $41.29 $40.43 $40.68 612483
2020-01-07 $40.03 $41.19 $40.02 $41.03 667704
2020-01-06 $39.21 $40.33 $39.04 $40.32 565948
2020-01-03 $38.71 $39.49 $38.44 $39.36 473943
2020-01-02 $39.64 $39.78 $38.39 $39.15 711234
2019-12-31 $39.29 $39.99 $39.08 $39.50 436812
2019-12-30 $39.57 $39.77 $39.27 $39.41 407183
2019-12-27 $39.99 $40.10 $39.48 $39.54 417440
2019-12-26 $39.63 $39.86 $39.21 $39.80 274281
2019-12-24 $39.58 $39.97 $39.41 $39.45 230241
2019-12-23 $39.53 $39.97 $39.19 $39.57 639138
2019-12-20 $38.98 $39.53 $38.61 $39.47 936666
2019-12-19 $38.08 $39.08 $38.08 $38.82 757559
2019-12-18 $37.12 $38.19 $37.12 $38.09 721449
2019-12-17 $37.24 $37.53 $36.74 $37.07 1073443
2019-12-16 $37.76 $38.36 $37.22 $37.25 721199
2019-12-13 $37.55 $38.17 $37.02 $37.39 806367
2019-12-12 $37.02 $37.88 $36.88 $37.46 818859
2019-12-11 $36.26 $37.48 $35.98 $36.86 592756
2019-12-10 $37.91 $38.06 $35.60 $35.91 1098161
2019-12-09 $38.05 $38.50 $38.01 $38.02 451856
2019-12-06 $38.07 $38.55 $37.70 $38.23 439184
2019-12-05 $37.80 $38.54 $37.79 $37.87 421569
2019-12-04 $37.08 $38.23 $36.93 $37.69 678135
2019-12-03 $37.22 $37.34 $36.29 $36.87 1268187
2019-12-02 $38.56 $38.74 $37.33 $37.47 711200
2019-11-29 $38.99 $38.99 $38.38 $38.43 220852
2019-11-27 $38.51 $39.22 $38.47 $38.90 405529
2019-11-26 $38.77 $38.78 $38.13 $38.37 485278
2019-11-25 $39.73 $39.97 $38.68 $38.76 509164
2019-11-22 $38.64 $40.03 $38.45 $39.82 1216618
2019-11-21 $39.06 $39.13 $38.41 $38.62 393856
2019-11-20 $39.88 $40.24 $38.60 $38.83 811888
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
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!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT