NASDAQ:AMCX
AMC Networks Inc. Stock Price (Quote)
$10.25
-0.330 (-3.12%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.23 | $13.29 | Monday, 15th Apr 2024 AMCX stock ended at $10.25. This is 3.12% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 5.28% from a day low at $10.23 to a day high of $10.77. |
| 90 days | $10.23 | $19.27 | |
| 52 weeks | $9.96 | $20.97 |
| Date | Open | High | Low | Close | Volume |
| 2020-10-20 | $23.26 | $23.46 | $23.04 | $23.14 | 1 028 967 |
| 2020-10-19 | $22.69 | $24.14 | $22.63 | $23.00 | 1 972 436 |
| 2020-10-16 | $22.64 | $23.61 | $22.31 | $23.28 | 4 097 664 |
| 2020-10-15 | $22.70 | $22.75 | $21.80 | $22.62 | 7 667 956 |
| 2020-10-14 | $24.70 | $24.70 | $23.70 | $23.74 | 3 263 272 |
| 2020-10-13 | $24.58 | $24.70 | $24.17 | $24.45 | 3 431 233 |
| 2020-10-12 | $23.79 | $24.60 | $23.79 | $24.58 | 1 913 364 |
| 2020-10-09 | $24.21 | $24.25 | $23.71 | $23.75 | 2 151 795 |
| 2020-10-08 | $24.11 | $24.36 | $23.85 | $24.00 | 2 268 830 |
| 2020-10-07 | $23.83 | $24.25 | $23.83 | $23.89 | 1 065 201 |
| 2020-10-06 | $23.90 | $24.20 | $23.61 | $23.63 | 1 331 107 |
| 2020-10-05 | $24.31 | $24.63 | $23.37 | $23.69 | 1 228 488 |
| 2020-10-02 | $23.88 | $24.28 | $23.68 | $24.05 | 2 017 743 |
| 2020-10-01 | $24.63 | $25.04 | $24.02 | $24.26 | 1 636 910 |
| 2020-09-30 | $24.76 | $25.03 | $24.60 | $24.71 | 801 368 |
| 2020-09-29 | $24.67 | $24.96 | $24.02 | $24.60 | 1 128 026 |
| 2020-09-28 | $24.52 | $24.92 | $24.44 | $24.72 | 838 773 |
| 2020-09-25 | $23.56 | $24.26 | $23.55 | $24.19 | 694 238 |
| 2020-09-24 | $23.77 | $24.06 | $23.44 | $23.66 | 920 968 |
| 2020-09-23 | $24.47 | $24.67 | $23.80 | $23.80 | 2 692 227 |
| 2020-09-22 | $24.69 | $25.00 | $24.31 | $24.49 | 1 713 726 |
| 2020-09-21 | $24.76 | $24.82 | $24.20 | $24.51 | 1 679 113 |
| 2020-09-18 | $25.02 | $25.29 | $24.71 | $24.98 | 1 474 925 |
| 2020-09-17 | $24.77 | $25.33 | $24.63 | $25.28 | 1 812 250 |
| 2020-09-16 | $24.50 | $25.37 | $24.00 | $25.18 | 7 903 551 |
