NASDAQ:AMCX
AMC Networks Inc. Stock Price (Quote)
$10.62
-0.310 (-2.84%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.87 | $12.25 | Tuesday, 30th Apr 2024 AMCX stock ended at $10.62. This is 2.84% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.81% from a day low at $10.50 to a day high of $10.90. |
| 90 days | $9.87 | $19.27 | |
| 52 weeks | $9.87 | $20.97 |
| Date | Open | High | Low | Close | Volume |
| Mar 27, 2023 | $15.85 | $16.51 | $15.85 | $16.48 | 402 580 |
| Mar 24, 2023 | $15.94 | $15.94 | $15.21 | $15.64 | 443 173 |
| Mar 23, 2023 | $16.07 | $16.44 | $15.86 | $16.19 | 458 218 |
| Mar 22, 2023 | $16.79 | $16.85 | $15.94 | $15.96 | 311 466 |
| Mar 21, 2023 | $16.38 | $16.91 | $16.24 | $16.63 | 430 654 |
| Mar 20, 2023 | $16.12 | $16.62 | $15.90 | $15.93 | 479 680 |
| Mar 17, 2023 | $16.16 | $16.37 | $15.89 | $16.00 | 896 356 |
| Mar 16, 2023 | $16.36 | $16.67 | $15.90 | $16.39 | 490 287 |
| Mar 15, 2023 | $16.08 | $16.74 | $15.73 | $16.74 | 493 790 |
| Mar 14, 2023 | $17.74 | $17.85 | $16.39 | $16.59 | 646 497 |
| Mar 13, 2023 | $17.85 | $17.85 | $16.79 | $16.85 | 696 797 |
| Mar 10, 2023 | $19.27 | $19.34 | $18.21 | $18.30 | 485 828 |
| Mar 09, 2023 | $21.22 | $21.38 | $19.44 | $19.46 | 604 511 |
| Mar 08, 2023 | $20.99 | $21.34 | $20.85 | $21.25 | 278 909 |
| Mar 07, 2023 | $21.40 | $21.85 | $20.94 | $21.00 | 445 073 |
| Mar 06, 2023 | $22.62 | $23.03 | $21.22 | $21.34 | 426 516 |
| Mar 03, 2023 | $22.91 | $23.09 | $22.66 | $22.67 | 290 704 |
| Mar 02, 2023 | $22.51 | $22.79 | $22.21 | $22.65 | 303 791 |
| Mar 01, 2023 | $22.31 | $23.33 | $22.08 | $22.89 | 398 618 |
| Feb 28, 2023 | $22.71 | $23.40 | $22.34 | $22.36 | 708 258 |
| Feb 27, 2023 | $23.91 | $24.89 | $22.75 | $22.77 | 566 777 |
| Feb 24, 2023 | $23.96 | $24.78 | $23.47 | $23.67 | 653 792 |
| Feb 23, 2023 | $23.90 | $24.65 | $23.73 | $24.61 | 578 963 |
| Feb 22, 2023 | $23.15 | $24.32 | $22.67 | $23.85 | 1 004 593 |
| Feb 21, 2023 | $26.73 | $27.07 | $23.81 | $23.93 | 1 295 838 |
