NASDAQ:AMCX
AMC Networks Inc. Stock Price (Quote)
$13.73
+0.450 (+3.39%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.87 | $13.74 | Thursday, 9th May 2024 AMCX stock ended at $13.73. This is 3.39% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 4.17% from a day low at $13.19 to a day high of $13.74. |
| 90 days | $9.87 | $15.65 | |
| 52 weeks | $9.87 | $20.97 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $52.81 | $53.87 | $52.39 | $53.55 | 874 607 |
| Dec 30, 2016 | $53.09 | $53.36 | $52.14 | $52.34 | 543 135 |
| Dec 29, 2016 | $52.67 | $53.23 | $52.67 | $52.80 | 491 588 |
| Dec 28, 2016 | $52.60 | $53.03 | $52.49 | $52.78 | 654 162 |
| Dec 27, 2016 | $52.19 | $52.95 | $51.90 | $52.75 | 394 668 |
| Dec 23, 2016 | $52.53 | $52.91 | $51.91 | $52.31 | 362 443 |
| Dec 22, 2016 | $52.19 | $52.74 | $51.67 | $52.71 | 918 309 |
| Dec 21, 2016 | $51.69 | $52.56 | $51.69 | $52.07 | 491 309 |
| Dec 20, 2016 | $51.03 | $52.02 | $50.96 | $52.02 | 779 651 |
| Dec 19, 2016 | $51.59 | $51.92 | $50.91 | $51.19 | 761 411 |
| Dec 16, 2016 | $51.34 | $51.92 | $50.89 | $51.24 | 1 712 738 |
| Dec 15, 2016 | $51.15 | $51.85 | $50.94 | $51.47 | 693 938 |
| Dec 14, 2016 | $50.66 | $51.46 | $50.46 | $51.02 | 719 041 |
| Dec 13, 2016 | $50.10 | $50.79 | $50.10 | $50.66 | 539 976 |
| Dec 12, 2016 | $51.76 | $51.92 | $49.78 | $50.15 | 1 031 779 |
| Dec 09, 2016 | $52.61 | $53.22 | $51.86 | $52.40 | 1 080 441 |
| Dec 08, 2016 | $51.80 | $52.70 | $51.40 | $52.27 | 2 064 669 |
| Dec 07, 2016 | $51.62 | $52.29 | $51.02 | $51.62 | 1 705 474 |
| Dec 06, 2016 | $53.83 | $54.40 | $49.70 | $52.16 | 2 371 025 |
| Dec 05, 2016 | $53.50 | $54.15 | $53.10 | $53.69 | 1 042 845 |
| Dec 02, 2016 | $55.23 | $55.68 | $52.95 | $53.10 | 1 014 683 |
| Dec 01, 2016 | $55.09 | $55.33 | $54.55 | $55.24 | 750 123 |
| Nov 30, 2016 | $56.15 | $56.15 | $55.07 | $55.25 | 705 634 |
| Nov 29, 2016 | $54.46 | $56.27 | $54.42 | $56.15 | 901 122 |
| Nov 28, 2016 | $54.04 | $54.58 | $53.32 | $54.29 | 636 964 |
