NASDAQ:AMCX
AMC Networks Inc. Stock Price (Quote)
$10.25
-0.330 (-3.12%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.23 | $13.29 | Monday, 15th Apr 2024 AMCX stock ended at $10.25. This is 3.12% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 5.28% from a day low at $10.23 to a day high of $10.77. |
| 90 days | $10.23 | $19.27 | |
| 52 weeks | $9.96 | $20.97 |
| Date | Open | High | Low | Close | Volume |
| 2021-02-08 | $45.86 | $47.77 | $45.86 | $47.22 | 381 208 |
| 2021-02-05 | $45.15 | $47.43 | $44.54 | $46.87 | 781 142 |
| 2021-02-04 | $46.75 | $46.80 | $44.14 | $44.81 | 762 116 |
| 2021-02-03 | $46.11 | $47.56 | $45.15 | $47.00 | 984 291 |
| 2021-02-02 | $50.31 | $51.00 | $45.24 | $45.79 | 2 141 135 |
| 2021-02-01 | $49.34 | $52.25 | $46.55 | $51.67 | 1 630 307 |
| 2021-01-29 | $48.72 | $53.19 | $48.08 | $49.42 | 2 056 026 |
| 2021-01-28 | $52.86 | $55.32 | $46.80 | $47.74 | 6 202 477 |
| 2021-01-27 | $64.90 | $73.00 | $46.55 | $48.27 | 8 049 009 |
| 2021-01-26 | $55.18 | $61.00 | $54.02 | $59.83 | 3 249 321 |
| 2021-01-25 | $50.88 | $58.33 | $50.32 | $54.41 | 7 065 257 |
| 2021-01-22 | $42.50 | $50.33 | $41.77 | $49.38 | 1 914 911 |
| 2021-01-21 | $43.06 | $43.93 | $42.00 | $43.09 | 698 513 |
| 2021-01-20 | $44.09 | $44.62 | $42.72 | $43.00 | 743 889 |
| 2021-01-19 | $42.47 | $43.79 | $42.05 | $43.69 | 785 568 |
| 2021-01-15 | $41.96 | $42.87 | $41.01 | $42.05 | 480 622 |
| 2021-01-14 | $41.86 | $43.70 | $41.14 | $42.95 | 1 839 759 |
| 2021-01-13 | $40.61 | $42.15 | $40.21 | $41.49 | 1 299 149 |
| 2021-01-12 | $40.13 | $41.91 | $40.00 | $41.11 | 795 175 |
| 2021-01-11 | $38.89 | $40.74 | $38.03 | $39.99 | 843 917 |
| 2021-01-08 | $38.91 | $39.34 | $37.86 | $39.18 | 462 774 |
| 2021-01-07 | $38.50 | $38.92 | $37.61 | $38.65 | 700 782 |
| 2021-01-06 | $36.75 | $38.68 | $36.59 | $37.99 | 981 965 |
| 2021-01-05 | $35.63 | $36.42 | $35.00 | $36.14 | 466 928 |
| 2021-01-04 | $35.83 | $36.36 | $34.58 | $35.60 | 731 898 |
