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 |
| May 11, 2020 | $25.77 | $26.02 | $25.13 | $25.34 | 657 078 |
| May 08, 2020 | $24.61 | $26.13 | $24.56 | $26.03 | 659 308 |
| May 07, 2020 | $24.36 | $25.65 | $24.00 | $24.12 | 711 176 |
| May 06, 2020 | $22.96 | $24.46 | $22.87 | $24.01 | 1 229 565 |
| May 05, 2020 | $21.50 | $25.19 | $21.50 | $22.87 | 1 628 140 |
| May 04, 2020 | $23.82 | $24.07 | $22.64 | $23.90 | 638 948 |
| May 01, 2020 | $23.42 | $24.40 | $23.00 | $24.04 | 648 535 |
| Apr 30, 2020 | $25.96 | $26.00 | $23.83 | $23.85 | 838 533 |
| Apr 29, 2020 | $25.33 | $26.75 | $25.31 | $26.67 | 952 840 |
| Apr 28, 2020 | $24.57 | $25.61 | $23.57 | $24.76 | 827 168 |
| Apr 27, 2020 | $21.28 | $23.89 | $21.28 | $23.61 | 611 989 |
| Apr 24, 2020 | $21.57 | $22.82 | $20.03 | $21.19 | 786 672 |
| Apr 23, 2020 | $21.67 | $22.71 | $21.01 | $21.49 | 724 792 |
| Apr 22, 2020 | $23.00 | $23.44 | $21.45 | $21.48 | 463 416 |
| Apr 21, 2020 | $23.41 | $23.86 | $22.44 | $22.67 | 402 997 |
| Apr 20, 2020 | $23.75 | $24.44 | $23.18 | $24.08 | 438 180 |
| Apr 17, 2020 | $24.17 | $24.63 | $23.61 | $24.37 | 557 361 |
| Apr 16, 2020 | $23.01 | $23.64 | $22.39 | $23.20 | 602 897 |
| Apr 15, 2020 | $22.92 | $23.49 | $21.63 | $23.10 | 628 748 |
| Apr 14, 2020 | $24.90 | $25.53 | $23.30 | $24.07 | 766 464 |
| Apr 13, 2020 | $23.95 | $24.74 | $23.00 | $24.50 | 822 204 |
| Apr 09, 2020 | $25.03 | $26.46 | $23.78 | $24.50 | 927 929 |
| Apr 08, 2020 | $23.72 | $25.47 | $23.09 | $24.46 | 704 205 |
| Apr 07, 2020 | $23.79 | $25.33 | $22.90 | $23.35 | 848 567 |
| Apr 06, 2020 | $21.93 | $23.44 | $20.88 | $22.65 | 740 825 |
