NASDAQ:AMCX
AMC Networks Inc. Stock Price (Quote)
$10.60
+0.350 (+3.41%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.87 | $13.29 | Thursday, 18th Apr 2024 AMCX stock ended at $10.60. This is 3.41% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 10.73% from a day low at $10.16 to a day high of $11.25. |
| 90 days | $9.87 | $19.27 | |
| 52 weeks | $9.87 | $20.97 |
| Date | Open | High | Low | Close | Volume |
| 2021-04-26 | $53.20 | $53.35 | $50.55 | $52.31 | 283 998 |
| 2021-04-23 | $52.25 | $53.45 | $51.44 | $52.54 | 307 214 |
| 2021-04-22 | $52.70 | $53.30 | $50.97 | $52.00 | 378 041 |
| 2021-04-21 | $50.90 | $53.15 | $50.43 | $52.06 | 496 188 |
| 2021-04-20 | $51.59 | $52.19 | $50.42 | $51.31 | 526 311 |
| 2021-04-19 | $52.86 | $53.66 | $51.25 | $52.29 | 538 753 |
| 2021-04-16 | $52.36 | $53.76 | $51.67 | $52.86 | 333 675 |
| 2021-04-15 | $53.61 | $53.90 | $50.75 | $51.64 | 404 647 |
| 2021-04-14 | $51.83 | $54.22 | $51.06 | $53.08 | 566 981 |
| 2021-04-13 | $52.14 | $53.50 | $51.26 | $52.39 | 459 319 |
| 2021-04-12 | $52.16 | $52.58 | $50.96 | $51.74 | 418 038 |
| 2021-04-09 | $51.47 | $52.35 | $50.80 | $51.62 | 288 064 |
| 2021-04-08 | $52.17 | $52.21 | $50.50 | $51.48 | 320 208 |
| 2021-04-07 | $53.69 | $54.06 | $50.67 | $52.19 | 465 753 |
| 2021-04-06 | $52.27 | $54.41 | $52.20 | $53.67 | 477 939 |
| 2021-04-05 | $53.63 | $54.02 | $50.39 | $51.80 | 624 408 |
| 2021-04-01 | $53.48 | $54.67 | $52.84 | $53.56 | 496 981 |
| 2021-03-31 | $53.55 | $54.79 | $52.39 | $53.16 | 653 408 |
| 2021-03-30 | $53.39 | $55.00 | $52.00 | $53.76 | 598 489 |
| 2021-03-29 | $54.87 | $56.51 | $51.08 | $52.50 | 982 708 |
| 2021-03-26 | $59.00 | $59.94 | $49.20 | $54.01 | 2 510 389 |
| 2021-03-25 | $59.94 | $61.64 | $58.33 | $60.87 | 495 611 |
| 2021-03-24 | $65.31 | $65.89 | $60.37 | $60.51 | 678 694 |
| 2021-03-23 | $67.63 | $67.91 | $64.39 | $64.74 | 531 056 |
| 2021-03-22 | $69.69 | $69.90 | $67.30 | $69.19 | 476 586 |
