AMC Networks Inc. Stock Price (Quote) NASDAQ:AMCX
$39.53 ( 1.52% ) Friday, 27th May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $31.10 | $42.67 | Friday, 27th May 2022 AMCX stock ended at $39.53. This is 1.52% more than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 3.49% from a day low at $38.42 to a day high of $39.76. |
90 days | $31.10 | $44.05 | |
52 weeks | $31.10 | $72.80 |
Historical AMC Networks Inc. prices
Date | Open | High | Low | Close | Volume |
2022-05-27 | $39.18 | $39.76 | $38.42 | $39.53 | 390 169 |
2022-05-26 | $38.92 | $39.70 | $38.03 | $38.94 | 786 058 |
2022-05-25 | $38.42 | $40.10 | $38.42 | $39.94 | 215 677 |
2022-05-24 | $39.50 | $39.50 | $37.58 | $38.51 | 287 073 |
2022-05-23 | $41.14 | $41.42 | $39.46 | $40.21 | 440 889 |
2022-05-20 | $42.19 | $42.67 | $39.74 | $40.54 | 414 026 |
2022-05-19 | $40.43 | $42.67 | $39.27 | $41.81 | 666 530 |
2022-05-18 | $39.99 | $41.90 | $39.32 | $41.07 | 1 005 991 |
2022-05-17 | $36.50 | $40.56 | $36.50 | $40.39 | 602 382 |
2022-05-16 | $35.09 | $36.87 | $34.78 | $35.86 | 482 500 |
2022-05-13 | $34.38 | $35.93 | $33.97 | $35.24 | 297 752 |
2022-05-12 | $31.73 | $34.00 | $31.55 | $33.94 | 601 922 |
2022-05-11 | $32.53 | $33.30 | $31.63 | $31.83 | 388 166 |
2022-05-10 | $32.00 | $33.44 | $31.41 | $32.40 | 507 876 |
2022-05-09 | $31.96 | $32.70 | $31.10 | $31.41 | 534 797 |
2022-05-06 | $32.02 | $32.88 | $31.69 | $32.45 | 667 477 |
2022-05-05 | $33.28 | $34.39 | $32.08 | $32.95 | 822 017 |
2022-05-04 | $33.46 | $35.54 | $33.05 | $35.07 | 434 469 |
2022-05-03 | $33.30 | $34.07 | $32.18 | $33.65 | 261 788 |
2022-05-02 | $32.72 | $33.60 | $32.46 | $33.34 | 315 045 |
2022-04-29 | $33.17 | $33.84 | $32.47 | $32.63 | 276 023 |
2022-04-28 | $32.82 | $33.77 | $32.05 | $33.44 | 288 930 |
2022-04-27 | $33.86 | $34.12 | $32.61 | $32.80 | 514 395 |
2022-04-26 | $35.27 | $35.37 | $33.99 | $34.00 | 380 877 |
2022-04-25 | $35.21 | $35.96 | $34.45 | $35.79 | 374 409 |
2022-04-22 | $36.41 | $37.04 | $35.18 | $35.48 | 375 900 |
2022-04-21 | $38.52 | $38.78 | $36.32 | $36.81 | 299 400 |
2022-04-20 | $39.82 | $40.01 | $36.82 | $38.12 | 346 700 |
2022-04-19 | $38.05 | $39.90 | $38.05 | $39.85 | 329 300 |
2022-04-18 | $37.64 | $38.64 | $37.27 | $37.69 | 286 100 |
2022-04-14 | $39.06 | $39.28 | $37.87 | $38.02 | 123 794 |
2022-04-13 | $38.66 | $39.47 | $38.40 | $38.91 | 147 512 |
2022-04-12 | $38.67 | $39.46 | $38.06 | $38.42 | 154 541 |
2022-04-11 | $37.59 | $39.44 | $37.36 | $38.17 | 221 852 |
2022-04-08 | $37.66 | $38.41 | $37.29 | $38.06 | 283 300 |
2022-04-07 | $38.68 | $38.70 | $36.74 | $37.58 | 528 900 |
2022-04-06 | $38.97 | $39.11 | $37.92 | $38.57 | 299 100 |
2022-04-05 | $41.99 | $42.09 | $39.13 | $39.38 | 374 500 |
2022-04-04 | $41.28 | $42.21 | $40.01 | $42.05 | 367 600 |
2022-04-01 | $40.82 | $42.49 | $40.18 | $41.24 | 135 828 |
2022-03-31 | $42.60 | $42.60 | $40.53 | $40.60 | 204 680 |
2022-03-30 | $42.06 | $43.28 | $42.06 | $42.70 | 356 067 |
2022-03-29 | $42.07 | $43.74 | $41.44 | $43.19 | 443 700 |
2022-03-28 | $42.66 | $42.71 | $40.90 | $41.59 | 494 500 |
2022-03-25 | $41.51 | $42.48 | $41.25 | $42.35 | 386 400 |
2022-03-24 | $40.62 | $41.53 | $40.23 | $41.43 | 280 300 |
2022-03-23 | $39.57 | $41.55 | $39.49 | $40.32 | 365 900 |
2022-03-22 | $39.30 | $40.06 | $38.54 | $39.79 | 488 266 |
2022-03-21 | $40.54 | $40.86 | $38.57 | $38.98 | 429 564 |
2022-03-18 | $40.01 | $40.65 | $39.49 | $40.50 | 510 830 |
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 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.