$52.38 +1.40 (%) AMC Networks Inc - NASDAQ

Sep. 23, 2016 | 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
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
8/26/201654.4155.0453.7654.25356,069
8/25/201654.2454.5154.0354.50410,237
8/24/201655.0055.0654.0954.21528,737
8/23/201655.6556.1154.7254.791,214,354
8/22/201656.0256.0255.4355.68456,306
8/19/201656.4656.7855.8755.95448,450
8/18/201657.1357.2856.5756.68541,090
8/17/201657.1157.3455.8557.03935,380
8/16/201656.5957.3156.2056.93751,146
8/15/201655.1656.6555.1256.62788,323
8/12/201653.6654.8153.6654.78635,463
8/11/201653.6754.0853.3953.91688,307
8/10/201654.1754.6853.7053.75534,459
8/9/201654.5054.8354.0154.16733,895
8/8/201654.2755.4854.0754.88729,001
8/5/201653.7554.2153.0754.03967,748
8/4/201656.6757.0152.4153.812,046,167
8/3/201654.8456.3854.5656.331,042,070
8/2/201655.6155.6754.5354.75402,194
8/1/201655.4156.0055.2355.44431,657
7/29/201656.2356.6155.3055.36652,169
7/28/201655.6956.3655.4756.20605,531
7/27/201656.5856.7455.4055.67784,339
7/26/201655.7256.5355.6356.35541,216
7/25/201656.1957.0055.8155.98556,839
7/22/201656.0356.4355.6456.27436,315
7/21/201655.9156.7555.8556.13874,552
7/20/201656.7157.1755.9856.24516,537
7/19/201656.4857.1956.2056.81667,094
7/18/201656.4557.2656.2956.56618,321
7/15/201658.1758.2056.3556.591,377,075
7/14/201659.0059.1958.5159.07746,683
7/13/201659.5859.6258.6958.72569,439
7/12/201659.2259.6559.1659.27435,031
7/11/201659.3659.5258.8058.84445,905
7/8/201659.4459.7459.0159.35592,544
7/7/201658.0458.8957.9858.77589,374
7/6/201657.8958.4857.6158.09444,834
7/5/201659.2059.4857.8058.32460,432
7/1/201660.4260.8059.0459.37618,042
6/30/201658.2560.7357.8960.421,555,783
6/29/201656.4257.6056.3357.24659,837
6/28/201655.4556.5955.3256.04815,129
6/27/201656.8057.3454.8155.241,070,579
6/24/201658.5059.2757.0157.431,256,287
6/23/201658.9259.2158.4759.21703,119
6/22/201658.5858.7457.0258.49968,808
6/21/201660.4260.5559.2959.631,026,690
6/20/201660.2560.8459.8960.46475,038
6/17/201660.0560.4559.4059.50786,860
6/16/201659.6860.1058.8459.91683,090
6/15/201660.0260.9859.8860.00385,547
6/14/201659.9960.4959.4560.07757,020
6/13/201660.3461.4460.0060.05720,273
6/10/201660.6161.1459.5660.36763,099
6/9/201661.4361.8260.6860.99914,806
6/8/201663.0863.4761.6561.69824,547
6/7/201663.9264.2363.2663.30475,320
6/6/201663.7864.2263.4663.64475,260
6/3/201664.3965.0163.3663.54402,510
6/2/201664.7565.4264.0764.55843,750
6/1/201663.8765.0863.6365.07871,941
5/31/201663.4964.2063.1763.94634,966
5/27/201662.3363.8362.3363.18496,445
5/26/201662.6762.9961.5162.01814,707
5/25/201662.6563.3261.8962.36938,718
5/24/201665.1465.1461.5062.331,720,505
5/23/201665.3365.9264.0764.55816,341
5/20/201664.9965.7064.3365.46538,611
5/19/201664.2865.1163.6164.51808,821
5/18/201664.5965.0562.9364.321,256,792
5/17/201665.5566.6464.3665.021,048,175
5/16/201666.8467.6965.2165.40901,335
5/13/201667.8368.4466.5167.04753,428
5/12/201669.2469.5567.4268.18753,091
5/11/201668.9870.2867.5868.94846,236
5/10/201667.8869.6867.8369.55849,852
5/9/201668.6668.7767.3867.91733,177
5/6/201667.1768.8966.4168.471,298,008
5/5/201667.4868.5065.8467.221,921,435
5/4/201663.8864.2762.8963.65909,917
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center