NASDAQ:AMCX
AMC Networks Inc. Stock Price (Quote)
$11.05
+0.430 (+4.05%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.87 | $12.25 | Wednesday, 1st May 2024 AMCX stock ended at $11.05. This is 4.05% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 6.99% from a day low at $10.58 to a day high of $11.32. |
| 90 days | $9.87 | $18.56 | |
| 52 weeks | $9.87 | $20.97 |
| Date | Open | High | Low | Close | Volume |
| Jul 22, 2020 | $24.34 | $24.92 | $24.24 | $24.59 | 353 300 |
| Jul 21, 2020 | $24.59 | $25.25 | $24.31 | $24.48 | 652 600 |
| Jul 20, 2020 | $24.90 | $25.07 | $24.02 | $24.24 | 531 400 |
| Jul 17, 2020 | $26.23 | $26.41 | $24.73 | $24.92 | 998 500 |
| Jul 16, 2020 | $25.70 | $27.01 | $25.36 | $26.32 | 1 056 100 |
| Jul 15, 2020 | $25.33 | $26.04 | $24.99 | $25.60 | 831 000 |
| Jul 14, 2020 | $24.39 | $25.39 | $23.90 | $24.56 | 681 900 |
| Jul 13, 2020 | $24.12 | $25.64 | $23.85 | $24.71 | 1 268 700 |
| Jul 10, 2020 | $23.29 | $24.45 | $22.85 | $24.35 | 1 626 300 |
| Jul 09, 2020 | $21.77 | $24.75 | $20.54 | $23.36 | 5 797 100 |
| Jul 08, 2020 | $22.38 | $22.38 | $21.63 | $21.92 | 1 053 800 |
| Jul 07, 2020 | $22.86 | $23.10 | $22.24 | $22.59 | 1 260 400 |
| Jul 06, 2020 | $23.62 | $23.92 | $22.68 | $23.22 | 732 200 |
| Jul 02, 2020 | $23.88 | $24.04 | $23.04 | $23.16 | 807 356 |
| Jul 01, 2020 | $23.14 | $24.32 | $23.05 | $23.41 | 1 210 012 |
| Jun 30, 2020 | $23.18 | $23.78 | $22.70 | $23.39 | 1 003 086 |
| Jun 29, 2020 | $22.87 | $23.73 | $22.55 | $23.42 | 1 524 566 |
| Jun 26, 2020 | $24.04 | $24.52 | $22.45 | $22.64 | 5 034 941 |
| Jun 25, 2020 | $24.99 | $24.99 | $23.83 | $24.40 | 1 091 036 |
| Jun 24, 2020 | $26.06 | $26.07 | $24.59 | $25.15 | 1 288 476 |
| Jun 23, 2020 | $27.31 | $27.36 | $26.33 | $26.38 | 1 031 589 |
| Jun 22, 2020 | $26.65 | $27.40 | $25.98 | $26.93 | 788 974 |
| Jun 19, 2020 | $27.45 | $27.88 | $26.13 | $26.62 | 1 459 363 |
| Jun 18, 2020 | $26.19 | $27.33 | $25.85 | $27.02 | 1 118 094 |
| Jun 17, 2020 | $27.64 | $27.64 | $26.25 | $26.49 | 1 211 155 |
