NASDAQ:AMCX
$19.07
(
-3.15%
)
Friday, 3rd Feb 2023
AMC Networks Inc. Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.07 | $20.22 | Friday, 3rd Feb 2023 AMCX stock ended at $19.07. This is 3.15% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 3.49% from a day low at $18.92 to a day high of $19.58. |
| 90 days | $14.45 | $22.36 | |
| 52 weeks | $14.45 | $44.66 |
Historical AMC Networks Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $19.30 | $19.58 | $18.92 | $19.07 | 354 344 |
| 2023-02-02 | $19.65 | $20.22 | $19.56 | $19.69 | 417 879 |
| 2023-02-01 | $18.41 | $19.61 | $18.11 | $19.06 | 611 801 |
| 2023-01-31 | $17.64 | $18.53 | $17.62 | $18.51 | 334 755 |
| 2023-01-30 | $18.12 | $18.13 | $17.43 | $17.68 | 374 292 |
| 2023-01-27 | $17.61 | $18.37 | $17.61 | $18.26 | 311 740 |
| 2023-01-26 | $17.72 | $17.94 | $17.47 | $17.71 | 492 995 |
| 2023-01-25 | $17.45 | $17.73 | $17.34 | $17.54 | 300 331 |
| 2023-01-24 | $17.49 | $17.77 | $17.38 | $17.54 | 242 228 |
| 2023-01-23 | $17.14 | $17.86 | $17.14 | $17.64 | 272 749 |
| 2023-01-20 | $17.22 | $17.39 | $16.96 | $17.11 | 243 117 |
| 2023-01-19 | $17.08 | $17.32 | $16.88 | $17.09 | 222 938 |
| 2023-01-18 | $17.61 | $17.97 | $17.19 | $17.20 | 276 600 |
| 2023-01-17 | $17.61 | $17.69 | $17.21 | $17.58 | 212 620 |
| 2023-01-13 | $17.68 | $17.68 | $17.33 | $17.58 | 388 216 |
| 2023-01-12 | $17.88 | $18.20 | $17.74 | $17.87 | 337 702 |
| 2023-01-11 | $17.76 | $17.96 | $17.40 | $17.66 | 292 800 |
| 2023-01-10 | $17.27 | $17.71 | $17.22 | $17.66 | 278 477 |
| 2023-01-09 | $17.17 | $17.71 | $17.03 | $17.34 | 350 200 |
| 2023-01-06 | $17.12 | $17.26 | $16.80 | $17.01 | 304 700 |
| 2023-01-05 | $16.65 | $17.04 | $16.39 | $16.97 | 319 145 |
| 2023-01-04 | $16.20 | $16.99 | $16.07 | $16.78 | 599 192 |
| 2023-01-03 | $15.93 | $16.29 | $15.64 | $15.90 | 597 919 |
| 2022-12-30 | $15.21 | $15.69 | $15.10 | $15.67 | 444 393 |
| 2022-12-29 | $14.64 | $15.65 | $14.64 | $15.44 | 524 790 |
| 2022-12-28 | $15.48 | $15.64 | $14.45 | $14.48 | 478 967 |
| 2022-12-27 | $15.51 | $15.72 | $14.95 | $15.55 | 358 667 |
| 2022-12-23 | $15.56 | $15.77 | $15.38 | $15.55 | 408 836 |
| 2022-12-22 | $15.02 | $15.67 | $14.59 | $15.64 | 610 078 |
| 2022-12-21 | $15.66 | $15.99 | $15.19 | $15.26 | 458 405 |
| 2022-12-20 | $15.55 | $16.01 | $15.37 | $15.64 | 623 305 |
| 2022-12-19 | $16.68 | $16.68 | $15.51 | $15.67 | 716 480 |
| 2022-12-16 | $16.76 | $17.07 | $16.45 | $16.78 | 1 057 439 |
| 2022-12-15 | $17.91 | $17.98 | $16.96 | $17.04 | 442 411 |
| 2022-12-14 | $18.33 | $18.76 | $18.09 | $18.33 | 493 673 |
| 2022-12-13 | $19.51 | $20.00 | $18.44 | $18.54 | 489 474 |
| 2022-12-12 | $17.88 | $18.95 | $17.88 | $18.70 | 512 008 |
| 2022-12-09 | $17.45 | $17.96 | $17.32 | $17.87 | 324 942 |
| 2022-12-08 | $17.45 | $18.07 | $17.24 | $17.72 | 323 588 |
| 2022-12-07 | $17.86 | $18.02 | $17.18 | $17.41 | 502 702 |
| 2022-12-06 | $18.77 | $18.85 | $17.73 | $17.92 | 737 903 |
| 2022-12-05 | $19.07 | $19.08 | $18.70 | $18.76 | 439 097 |
| 2022-12-02 | $19.49 | $19.61 | $19.05 | $19.23 | 407 347 |
| 2022-12-01 | $19.97 | $20.47 | $19.64 | $19.84 | 420 689 |
| 2022-11-30 | $19.71 | $20.01 | $18.88 | $19.96 | 817 200 |
| 2022-11-29 | $19.53 | $20.71 | $18.39 | $19.48 | 1 983 909 |
| 2022-11-28 | $20.53 | $20.83 | $20.18 | $20.58 | 482 016 |
| 2022-11-25 | $21.00 | $21.25 | $20.48 | $20.91 | 275 230 |
| 2022-11-23 | $20.79 | $21.26 | $20.67 | $21.02 | 215 167 |
| 2022-11-22 | $20.48 | $20.85 | $20.16 | $20.77 | 316 908 |
About AMC Networks Inc.
AMC Networks Inc., an entertainment company, owns and operates a suite of video entertainment products that are delivered to audiences and a platform to distributors and advertisers in the United States and internationally. The company operates in two segments, Domestic Operations, and International and Other. The Domestic Operations segment operates various national programming networks, including the AMC, WE tv, BBC AMERICA, IFC, and SundanceTV... AMCX Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
