$77.50 +0.35 (%) AMC Networks Inc - NASDAQ

May. 21, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMCX historical data

Date Open High Low Close Volume
5/20/201576.2677.7076.0377.15586,659
5/19/201577.3277.5576.1376.26660,922
5/18/201576.4977.1775.8276.91454,120
5/15/201575.5376.8375.3076.57631,625
5/14/201575.1475.4874.7175.03478,602
5/13/201575.1575.7574.0874.70490,771
5/12/201575.4475.9474.6474.95534,521
5/11/201576.4976.9875.4175.58620,303
5/8/201577.3377.4675.3976.25717,066
5/7/201579.0379.0376.5276.75955,490
5/6/201580.4780.8478.4578.88731,531
5/5/201580.5581.1479.3079.821,141,583
5/4/201580.0080.7076.7880.021,957,918
5/1/201576.0376.8575.4676.30796,395
4/30/201576.2176.6475.2875.44633,504
4/29/201576.1377.1675.9676.66401,666
4/28/201576.6776.9975.3776.63396,161
4/27/201577.1577.7775.7075.76381,208
4/24/201576.9777.5276.5376.75311,915
4/23/201575.3777.2575.3476.62568,623
4/22/201575.8275.8275.0275.42480,416
4/21/201575.8176.2675.4475.54411,305
4/20/201575.2476.3175.2475.38385,217
4/17/201576.9176.9174.7275.11499,444
4/16/201576.8977.3276.1877.27528,598
4/15/201577.7977.7976.9877.02589,271
4/14/201577.4977.5776.6377.26400,140
4/13/201577.1277.6076.5276.99420,433
4/10/201576.8077.2576.5776.84323,128
4/9/201575.3576.8275.2276.65502,001
4/8/201574.8776.1774.7575.54557,466
4/7/201576.1476.6875.5575.58425,809
4/6/201575.1376.5574.7176.311,355,705
4/2/201574.7476.0674.4475.33621,935
4/1/201575.2976.1574.5774.99836,021
3/31/201576.1377.2075.8976.64767,634
3/30/201575.0176.8774.8476.52529,639
3/27/201573.2274.7872.8074.69531,457
3/26/201573.1973.7372.2773.15412,943
3/25/201575.0475.6073.3573.58385,121
3/24/201575.2776.2074.8375.00834,494
3/23/201574.9375.4274.4674.59327,472
3/20/201575.2075.7074.7675.171,234,635
3/19/201574.3075.1474.1574.95705,606
3/18/201572.8275.0572.2474.66668,446
3/17/201571.7672.8071.4472.79511,770
3/16/201571.7372.4171.5772.20472,457
3/13/201571.7072.3070.7671.57426,338
3/12/201571.6172.4671.2371.99500,991
3/11/201571.4571.6870.5671.47478,575
3/10/201572.1672.8071.3371.35405,801
3/9/201572.6873.3272.2872.78540,263
3/6/201572.6573.9472.1672.46493,443
3/5/201574.2474.5573.0273.20627,581
3/4/201573.9774.6473.4174.23495,616
3/3/201573.8074.5773.3074.48750,571
3/2/201571.8974.2671.8373.86823,861
2/27/201573.5674.0571.9872.02967,383
2/26/201571.9473.0669.9672.931,938,237
2/25/201569.6469.9068.8269.17880,524
2/24/201568.1970.1268.1069.64572,178
2/23/201569.2369.7868.8369.58539,320
2/20/201569.0469.5068.4269.34526,241
2/19/201568.3470.0068.0469.23701,213
2/18/201568.7968.8568.1068.30592,617
2/17/201569.2769.3467.9768.82620,603
2/13/201568.1169.2267.6368.90699,265
2/12/201567.6068.2967.0668.05395,529
2/11/201568.4468.4466.6267.50644,418
2/10/201568.3968.9566.7168.31716,333
2/9/201566.6968.6666.3368.00834,409
2/6/201567.4667.5666.0666.76724,850
2/5/201568.1668.1666.4267.29808,976
2/4/201567.8469.3367.8468.10541,915
2/3/201568.1168.5867.2468.181,009,576
2/2/201566.9667.3165.3967.20736,333
1/30/201566.3468.1166.0966.70688,408
1/29/201567.0667.1865.5066.88730,592
1/28/201568.5168.6466.6366.92597,368
1/27/201567.6768.9367.1968.00712,987
1/26/201566.5068.5465.9768.39890,597
1/23/201567.0067.0666.2266.57623,127
1/22/201566.0067.2465.0566.841,253,338
1/21/201562.6764.5261.9264.44743,405
1/20/201563.2663.3262.0463.02484,730
1/16/201561.3563.3361.3263.11500,149
1/15/201562.2062.4561.1061.48448,453
1/14/201561.6962.4261.2262.06574,895
1/13/201563.0864.0361.5462.51539,459
1/12/201563.1163.3262.4162.63423,274
1/9/201563.0163.3162.3963.22441,639
1/8/201561.6663.3860.9963.11511,789
1/7/201562.2662.5860.6061.25606,778
1/6/201563.2663.3061.0161.66705,321
1/5/201563.6163.7162.1962.70548,095
1/2/201564.1865.0763.1563.90402,148
12/31/201464.9065.1763.7663.77691,122
12/30/201464.2465.0564.0764.60420,533
12/29/201464.4465.4864.2064.42381,921
12/26/201464.6464.9164.1364.38303,107
  • Showing 1-100 of 988 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center