$51.97 -0.19 (%) AMC Networks Inc - NASDAQ

Dec. 7, 2016 | 11:10 AM

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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center