NASDAQ:AMCX
AMC Networks Inc. Stock Price (Quote)
$10.25
+0.230 (+2.30%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.87 | $13.29 | Wednesday, 17th Apr 2024 AMCX stock ended at $10.25. This is 2.30% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 3.24% from a day low at $10.20 to a day high of $10.53. |
| 90 days | $9.87 | $19.27 | |
| 52 weeks | $9.87 | $20.97 |
| Date | Open | High | Low | Close | Volume |
| 2020-11-27 | $35.03 | $35.82 | $33.97 | $34.11 | 2 699 095 |
| 2020-11-25 | $33.20 | $33.68 | $32.34 | $33.15 | 1 246 848 |
| 2020-11-24 | $31.79 | $33.06 | $31.48 | $32.99 | 928 419 |
| 2020-11-23 | $30.00 | $31.45 | $29.80 | $31.32 | 1 519 079 |
| 2020-11-20 | $29.05 | $30.15 | $28.96 | $30.12 | 1 299 166 |
| 2020-11-19 | $28.64 | $29.03 | $27.87 | $29.00 | 650 833 |
| 2020-11-18 | $29.58 | $30.61 | $28.91 | $28.98 | 1 280 486 |
| 2020-11-17 | $28.07 | $30.13 | $27.34 | $29.53 | 1 894 709 |
| 2020-11-16 | $26.98 | $28.52 | $26.80 | $28.39 | 1 171 745 |
| 2020-11-13 | $25.29 | $26.37 | $24.89 | $26.36 | 909 308 |
| 2020-11-12 | $25.34 | $25.67 | $24.78 | $24.86 | 581 770 |
| 2020-11-11 | $26.23 | $26.45 | $25.23 | $25.55 | 1 149 826 |
| 2020-11-10 | $25.35 | $26.45 | $24.81 | $26.34 | 1 074 187 |
| 2020-11-09 | $25.47 | $26.57 | $24.32 | $24.97 | 1 984 435 |
| 2020-11-06 | $23.82 | $24.00 | $23.33 | $23.89 | 1 088 194 |
| 2020-11-05 | $23.14 | $23.85 | $22.89 | $23.73 | 1 132 881 |
| 2020-11-04 | $22.51 | $23.67 | $22.26 | $23.26 | 925 932 |
| 2020-11-03 | $22.96 | $23.81 | $22.77 | $23.02 | 1 597 227 |
| 2020-11-02 | $22.00 | $23.02 | $21.50 | $22.63 | 1 644 333 |
| 2020-10-30 | $21.38 | $21.60 | $20.48 | $21.25 | 1 627 776 |
| 2020-10-29 | $20.72 | $21.51 | $20.16 | $21.31 | 1 463 924 |
| 2020-10-28 | $21.52 | $21.62 | $20.94 | $20.97 | 1 572 003 |
| 2020-10-27 | $22.47 | $22.47 | $21.52 | $21.99 | 2 221 377 |
| 2020-10-26 | $23.18 | $23.24 | $22.45 | $22.76 | 2 056 514 |
| 2020-10-23 | $24.00 | $24.13 | $23.19 | $23.36 | 1 194 461 |
