NASDAQ:AMCX
AMC Networks Inc. Stock Price (Quote)
$11.33
-0.170 (-1.48%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.87 | $12.41 | Thursday, 25th Apr 2024 AMCX stock ended at $11.33. This is 1.48% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.69% from a day low at $11.22 to a day high of $11.41. |
| 90 days | $9.87 | $19.27 | |
| 52 weeks | $9.87 | $20.97 |
| Date | Open | High | Low | Close | Volume |
| Feb 19, 2021 | $50.63 | $51.53 | $49.76 | $50.27 | 405 080 |
| Feb 18, 2021 | $50.76 | $52.51 | $50.10 | $50.48 | 476 882 |
| Feb 17, 2021 | $49.80 | $51.42 | $48.49 | $51.16 | 674 072 |
| Feb 16, 2021 | $49.60 | $51.51 | $48.93 | $49.86 | 610 938 |
| Feb 12, 2021 | $47.05 | $49.97 | $46.05 | $49.55 | 862 963 |
| Feb 11, 2021 | $47.68 | $47.68 | $45.16 | $47.18 | 657 940 |
| Feb 10, 2021 | $46.99 | $47.76 | $45.00 | $47.44 | 595 315 |
| Feb 09, 2021 | $46.69 | $46.89 | $45.24 | $46.45 | 643 720 |
| Feb 08, 2021 | $45.86 | $47.77 | $45.86 | $47.22 | 381 208 |
| Feb 05, 2021 | $45.15 | $47.43 | $44.54 | $46.87 | 781 142 |
| Feb 04, 2021 | $46.75 | $46.80 | $44.14 | $44.81 | 762 116 |
| Feb 03, 2021 | $46.11 | $47.56 | $45.15 | $47.00 | 984 291 |
| Feb 02, 2021 | $50.31 | $51.00 | $45.24 | $45.79 | 2 141 135 |
| Feb 01, 2021 | $49.34 | $52.25 | $46.55 | $51.67 | 1 630 307 |
| Jan 29, 2021 | $48.72 | $53.19 | $48.08 | $49.42 | 2 056 026 |
| Jan 28, 2021 | $52.86 | $55.32 | $46.80 | $47.74 | 6 202 477 |
| Jan 27, 2021 | $64.90 | $73.00 | $46.55 | $48.27 | 8 049 009 |
| Jan 26, 2021 | $55.18 | $61.00 | $54.02 | $59.83 | 3 249 321 |
| Jan 25, 2021 | $50.88 | $58.33 | $50.32 | $54.41 | 7 065 257 |
| Jan 22, 2021 | $42.50 | $50.33 | $41.77 | $49.38 | 1 914 911 |
| Jan 21, 2021 | $43.06 | $43.93 | $42.00 | $43.09 | 698 513 |
| Jan 20, 2021 | $44.09 | $44.62 | $42.72 | $43.00 | 743 889 |
| Jan 19, 2021 | $42.47 | $43.79 | $42.05 | $43.69 | 785 568 |
| Jan 15, 2021 | $41.96 | $42.87 | $41.01 | $42.05 | 480 622 |
| Jan 14, 2021 | $41.86 | $43.70 | $41.14 | $42.95 | 1 839 759 |
