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 |
| Jun 16, 2020 | $30.66 | $30.66 | $27.45 | $27.76 | 1 104 151 |
| Jun 15, 2020 | $26.92 | $30.48 | $26.75 | $29.35 | 872 335 |
| Jun 12, 2020 | $29.52 | $29.54 | $26.97 | $27.89 | 862 036 |
| Jun 11, 2020 | $28.43 | $29.14 | $27.73 | $28.33 | 917 488 |
| Jun 10, 2020 | $31.29 | $31.29 | $29.76 | $29.88 | 814 497 |
| Jun 09, 2020 | $33.79 | $33.79 | $31.22 | $31.34 | 896 967 |
| Jun 08, 2020 | $33.94 | $34.45 | $33.54 | $34.23 | 811 034 |
| Jun 05, 2020 | $33.62 | $34.46 | $33.05 | $33.31 | 1 005 942 |
| Jun 04, 2020 | $31.55 | $32.33 | $30.92 | $32.16 | 786 587 |
| Jun 03, 2020 | $30.25 | $32.30 | $29.90 | $31.80 | 819 821 |
| Jun 02, 2020 | $30.03 | $30.68 | $28.98 | $29.57 | 829 123 |
| Jun 01, 2020 | $28.52 | $30.34 | $28.35 | $29.89 | 733 859 |
| May 29, 2020 | $28.32 | $28.81 | $27.74 | $28.27 | 640 141 |
| May 28, 2020 | $30.14 | $30.28 | $28.39 | $28.61 | 600 716 |
| May 27, 2020 | $30.19 | $31.22 | $29.76 | $30.02 | 991 168 |
| May 26, 2020 | $30.38 | $30.38 | $29.26 | $29.91 | 887 379 |
| May 22, 2020 | $30.52 | $31.00 | $29.06 | $29.16 | 814 360 |
| May 21, 2020 | $30.00 | $30.87 | $30.00 | $30.71 | 600 627 |
| May 20, 2020 | $29.11 | $30.53 | $29.11 | $30.26 | 931 472 |
| May 19, 2020 | $27.78 | $29.01 | $27.34 | $28.45 | 600 730 |
| May 18, 2020 | $28.24 | $28.91 | $27.74 | $27.89 | 895 115 |
| May 15, 2020 | $27.89 | $28.64 | $27.29 | $27.58 | 961 096 |
| May 14, 2020 | $25.51 | $27.90 | $25.26 | $27.85 | 1 308 697 |
| May 13, 2020 | $28.50 | $28.60 | $25.18 | $26.14 | 2 096 094 |
| May 12, 2020 | $25.41 | $31.11 | $25.38 | $28.34 | 4 377 998 |
