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 |
| Jun 08, 2021 | $68.70 | $72.10 | $68.68 | $71.43 | 977 603 |
| Jun 07, 2021 | $68.17 | $70.05 | $65.34 | $70.00 | 1 314 514 |
| Jun 04, 2021 | $56.62 | $67.40 | $56.62 | $66.80 | 2 965 650 |
| Jun 03, 2021 | $55.09 | $56.97 | $54.41 | $56.77 | 980 482 |
| Jun 02, 2021 | $54.73 | $55.37 | $53.90 | $55.32 | 719 529 |
| Jun 01, 2021 | $54.10 | $54.26 | $52.98 | $54.25 | 456 665 |
| May 28, 2021 | $53.83 | $53.90 | $52.88 | $53.68 | 499 263 |
| May 27, 2021 | $52.34 | $53.50 | $51.97 | $53.31 | 490 297 |
| May 26, 2021 | $50.03 | $51.95 | $50.03 | $51.73 | 278 873 |
| May 25, 2021 | $50.36 | $51.91 | $49.82 | $49.89 | 397 762 |
| May 24, 2021 | $51.61 | $51.71 | $49.99 | $50.42 | 482 777 |
| May 21, 2021 | $50.28 | $51.75 | $49.68 | $50.97 | 524 108 |
| May 20, 2021 | $49.20 | $50.14 | $48.77 | $49.93 | 302 698 |
| May 19, 2021 | $47.14 | $49.17 | $47.10 | $49.02 | 283 395 |
| May 18, 2021 | $47.54 | $48.81 | $47.05 | $48.01 | 319 467 |
| May 17, 2021 | $50.77 | $50.99 | $47.05 | $47.53 | 502 622 |
| May 14, 2021 | $48.52 | $49.36 | $47.71 | $49.22 | 384 182 |
| May 13, 2021 | $46.44 | $48.61 | $46.31 | $47.45 | 475 726 |
| May 12, 2021 | $47.75 | $48.27 | $45.63 | $46.08 | 324 736 |
| May 11, 2021 | $46.74 | $47.95 | $45.30 | $47.91 | 287 084 |
| May 10, 2021 | $45.98 | $48.49 | $45.98 | $47.26 | 471 019 |
| May 07, 2021 | $46.86 | $49.44 | $45.27 | $47.22 | 511 929 |
| May 06, 2021 | $45.77 | $46.03 | $44.55 | $45.55 | 366 763 |
| May 05, 2021 | $47.57 | $47.60 | $44.98 | $45.15 | 932 100 |
| May 04, 2021 | $47.50 | $47.68 | $46.19 | $47.06 | 645 233 |
