$56.68 +0.05 (%) AMC Networks Inc - NASDAQ

Jan. 23, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMCX historical data

Date Open High Low Close Volume
1/20/201756.3356.9556.3356.63502,065
1/19/201757.0157.1756.1656.51602,548
1/18/201756.7557.3356.5956.82557,720
1/17/201756.4456.8155.9856.75461,459
1/13/201756.3956.9056.0756.47353,646
1/12/201755.8156.5955.7956.24549,696
1/11/201755.8856.5255.5556.10736,170
1/10/201756.2856.9555.6355.71794,714
1/9/201755.3156.7755.0656.451,070,589
1/6/201755.6056.1855.2255.27813,372
1/5/201756.1756.6554.9955.75968,996
1/4/201753.6156.2653.6156.211,533,046
1/3/201752.8153.8752.3953.55874,649
12/30/201653.0953.3652.1452.34543,135
12/29/201652.6753.2352.6752.80491,588
12/28/201652.6053.0452.4952.78654,216
12/27/201652.1952.9551.9052.75394,722
12/23/201652.5352.9151.9152.31362,443
12/22/201652.1952.7451.6752.71918,309
12/21/201651.6952.5651.6952.07491,311
12/20/201651.0352.0250.9652.02780,199
12/19/201651.5951.9250.9151.19761,467
12/16/201651.3451.9250.8951.241,721,631
12/15/201651.1551.8550.9451.47694,044
12/14/201650.6651.4650.4651.02719,041
12/13/201650.1050.7950.1050.66540,121
12/12/201651.7651.9249.7850.151,031,779
12/9/201652.6153.2251.8652.401,080,441
12/8/201651.8052.7051.4052.272,072,901
12/7/201651.6252.2951.0251.621,712,908
12/6/201653.8354.4049.7052.162,373,252
12/5/201653.5054.1553.1053.691,042,861
12/2/201655.2355.6852.9553.101,014,697
12/1/201655.0955.3354.5555.24750,236
11/30/201656.1556.1555.0755.25705,669
11/29/201654.4656.2754.4356.15901,122
11/28/201654.0454.5853.3254.29637,271
11/25/201654.0754.4753.3854.36272,292
11/23/201653.3053.9352.1653.83614,867
11/22/201652.7253.2352.2553.12592,099
11/21/201652.4153.5852.3352.44700,365
11/18/201654.2854.2852.3052.481,164,327
11/17/201653.3054.3552.9554.01660,588
11/16/201653.2353.9353.1453.63552,141
11/15/201655.0755.0753.2053.27849,877
11/14/201653.5755.2753.3754.891,158,426
11/11/201652.1253.2051.6953.13768,955
11/10/201652.3853.1251.5352.05626,764
11/9/201651.8452.4750.4352.131,367,840
11/8/201653.1553.4952.2152.371,139,863
11/7/201653.3454.1252.4953.322,079,853
11/4/201652.1053.9551.5252.371,880,823
11/3/201647.2552.5546.1751.642,740,480
11/2/201648.6549.8548.5449.401,074,558
11/1/201648.8348.8347.0848.59836,144
10/31/201649.1449.6648.7648.93542,551
10/28/201649.9350.3348.9148.91805,095
10/27/201652.8052.8149.7149.781,399,353
10/26/201652.4353.1751.8553.14915,798
10/25/201650.6154.1750.6152.551,814,351
10/24/201651.4651.7650.3850.50706,577
10/21/201648.8851.9048.8250.811,775,140
10/20/201648.0349.0047.7748.911,029,087
10/19/201649.2249.5449.0449.25502,720
10/18/201649.1149.6048.9449.26279,254
10/17/201648.5249.3448.4148.91492,648
10/14/201648.5549.2448.2348.58604,714
10/13/201649.5249.5447.1848.261,089,781
10/12/201649.9850.2549.6750.05469,267
10/11/201651.2051.2049.9549.97523,834
10/10/201651.4851.9751.1051.47324,042
10/7/201652.3652.3650.8951.52518,143
10/6/201653.3953.4952.5052.52451,116
10/5/201652.6753.4952.6053.03785,832
10/4/201652.4353.1452.2052.38491,032
10/3/201651.5052.3951.5052.27476,808
9/30/201651.5852.2351.2551.86532,838
9/29/201651.3752.8251.1151.321,034,856
9/28/201651.2051.7551.2051.62614,628
9/27/201651.7752.1750.8950.95941,953
9/26/201652.1952.6551.9452.01619,230
9/23/201650.9152.7950.9052.38824,774
9/22/201650.3451.7250.2150.981,005,892
9/21/201650.9951.4950.6451.42684,835
9/20/201651.3751.4150.5350.95891,879
9/19/201651.0951.6750.5151.46954,849
9/16/201650.4751.2450.2550.891,516,669
9/15/201651.0651.1749.9350.531,058,947
9/14/201651.9852.5051.6151.97587,860
9/13/201651.5852.3051.5852.02535,135
9/12/201651.4852.3951.2752.15721,147
9/9/201652.6752.7251.7451.77674,012
9/8/201653.1453.3852.8053.09475,390
9/7/201652.8253.4352.3953.21863,155
9/6/201654.7354.7352.8152.861,190,080
9/2/201654.6455.1754.6454.87379,506
9/1/201654.1955.0654.0354.24539,175
8/31/201654.6054.7754.1654.34478,226
8/30/201654.2854.7754.0054.46422,688
8/29/201654.5255.2854.3754.47369,531
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center