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 |
| Mar 26, 2021 | $59.00 | $59.94 | $49.20 | $54.01 | 2 510 389 |
| Mar 25, 2021 | $59.94 | $61.64 | $58.33 | $60.87 | 495 611 |
| Mar 24, 2021 | $65.31 | $65.89 | $60.37 | $60.51 | 678 694 |
| Mar 23, 2021 | $67.63 | $67.91 | $64.39 | $64.74 | 531 056 |
| Mar 22, 2021 | $69.69 | $69.90 | $67.30 | $69.19 | 476 586 |
| Mar 19, 2021 | $69.53 | $71.94 | $68.98 | $69.27 | 885 111 |
| Mar 18, 2021 | $71.56 | $73.05 | $69.69 | $70.01 | 537 868 |
| Mar 17, 2021 | $75.13 | $75.13 | $70.32 | $72.57 | 770 615 |
| Mar 16, 2021 | $76.13 | $79.41 | $75.22 | $76.31 | 464 027 |
| Mar 15, 2021 | $78.00 | $83.63 | $76.00 | $76.17 | 924 520 |
| Mar 12, 2021 | $73.84 | $78.99 | $72.16 | $78.63 | 986 312 |
| Mar 11, 2021 | $71.00 | $73.87 | $70.30 | $73.60 | 805 277 |
| Mar 10, 2021 | $68.60 | $72.38 | $66.78 | $71.33 | 836 981 |
| Mar 09, 2021 | $74.06 | $74.99 | $69.13 | $71.28 | 791 801 |
| Mar 08, 2021 | $69.64 | $75.15 | $64.98 | $74.37 | 1 284 390 |
| Mar 05, 2021 | $67.39 | $69.75 | $66.17 | $69.07 | 768 944 |
| Mar 04, 2021 | $69.07 | $71.99 | $66.17 | $68.15 | 1 246 203 |
| Mar 03, 2021 | $69.13 | $74.05 | $68.34 | $68.74 | 1 093 885 |
| Mar 02, 2021 | $69.29 | $72.41 | $66.77 | $67.14 | 1 426 019 |
| Mar 01, 2021 | $65.30 | $72.95 | $63.77 | $71.13 | 1 498 566 |
| Feb 26, 2021 | $57.00 | $70.71 | $56.50 | $65.59 | 3 344 585 |
| Feb 25, 2021 | $55.31 | $55.99 | $52.23 | $53.07 | 935 276 |
| Feb 24, 2021 | $52.40 | $54.85 | $52.15 | $54.31 | 527 749 |
| Feb 23, 2021 | $52.88 | $53.10 | $49.57 | $51.92 | 577 822 |
| Feb 22, 2021 | $51.68 | $55.74 | $50.73 | $53.85 | 1 074 594 |
