NASDAQ:AMCX
AMC Networks Inc. Stock Price (Quote)
$11.33
-0.170 (-1.48%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.87 | $12.41 | Thursday, 25th Apr 2024 AMCX stock ended at $11.33. This is 1.48% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.69% from a day low at $11.22 to a day high of $11.41. |
| 90 days | $9.87 | $19.27 | |
| 52 weeks | $9.87 | $20.97 |
| Date | Open | High | Low | Close | Volume |
| Sep 23, 2021 | $46.13 | $46.82 | $45.86 | $46.64 | 177 862 |
| Sep 22, 2021 | $45.72 | $46.80 | $45.72 | $45.83 | 163 545 |
| Sep 21, 2021 | $46.88 | $47.19 | $45.13 | $45.21 | 252 202 |
| Sep 20, 2021 | $46.64 | $47.39 | $45.83 | $46.38 | 329 383 |
| Sep 17, 2021 | $47.36 | $48.06 | $46.64 | $47.68 | 980 670 |
| Sep 16, 2021 | $47.52 | $47.80 | $46.57 | $47.29 | 261 659 |
| Sep 15, 2021 | $46.62 | $47.91 | $46.45 | $47.42 | 390 895 |
| Sep 14, 2021 | $46.99 | $47.26 | $45.60 | $46.56 | 587 893 |
| Sep 13, 2021 | $46.38 | $47.09 | $45.48 | $46.98 | 414 467 |
| Sep 10, 2021 | $46.64 | $46.97 | $45.18 | $45.86 | 514 285 |
| Sep 09, 2021 | $44.57 | $49.27 | $43.62 | $46.49 | 1 014 404 |
| Sep 08, 2021 | $45.94 | $45.94 | $43.26 | $44.20 | 370 459 |
| Sep 07, 2021 | $45.52 | $46.61 | $44.34 | $44.59 | 396 076 |
| Sep 03, 2021 | $46.96 | $46.96 | $45.31 | $45.53 | 265 213 |
| Sep 02, 2021 | $47.45 | $48.17 | $46.72 | $46.96 | 215 942 |
| Sep 01, 2021 | $48.16 | $48.44 | $46.50 | $47.28 | 399 576 |
| Aug 31, 2021 | $47.74 | $49.18 | $47.36 | $47.53 | 538 957 |
| Aug 30, 2021 | $48.46 | $48.69 | $46.51 | $47.69 | 152 086 |
| Aug 27, 2021 | $46.85 | $49.12 | $46.41 | $48.24 | 299 731 |
| Aug 26, 2021 | $47.13 | $47.31 | $45.72 | $46.58 | 384 676 |
| Aug 25, 2021 | $48.77 | $49.35 | $47.16 | $47.16 | 471 062 |
| Aug 24, 2021 | $49.67 | $49.99 | $48.29 | $48.70 | 352 922 |
| Aug 23, 2021 | $48.48 | $49.75 | $47.71 | $49.33 | 202 378 |
| Aug 20, 2021 | $47.20 | $48.96 | $47.10 | $48.06 | 169 049 |
| Aug 19, 2021 | $48.45 | $48.50 | $46.87 | $47.33 | 263 657 |
