$67.50 -0.89 (%) AMC Networks Inc - NASDAQ

Jan. 27, 2015 | 11:51 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMCX historical data

Date Open High Low Close Volume
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
12/24/201463.8464.7363.2764.54275,174
12/23/201463.5064.0863.2463.80376,936
12/22/201462.9663.5262.4963.24402,159
12/19/201461.3162.8060.8562.53896,366
12/18/201460.9162.0260.5961.28889,534
12/17/201459.4560.1858.9360.10761,640
12/16/201458.8560.2058.4859.15609,895
12/15/201460.0060.3158.8659.03533,528
12/12/201459.7060.2859.4259.78479,818
12/11/201460.1761.1459.8460.01386,865
12/10/201460.6461.2359.8560.00547,967
12/9/201460.2161.5659.5460.93722,145
12/8/201462.6162.9160.7860.97719,194
12/5/201464.0564.0562.8162.96840,110
12/4/201464.7265.0763.3563.751,321,503
12/3/201464.0465.1863.7364.90958,458
12/2/201464.2764.6763.7363.81481,504
12/1/201464.5064.7063.7463.99674,779
11/28/201463.8565.0563.3764.86243,862
11/26/201463.9364.1563.5264.01307,240
11/25/201462.1663.9461.9763.84675,470
11/24/201462.0362.5061.7762.12784,928
11/21/201463.0263.0261.9862.01604,199
11/20/201462.0062.6361.5862.52219,794
11/19/201462.4462.5961.5862.05423,441
11/18/201462.3463.0462.2662.48551,674
11/17/201461.8462.5061.4762.41650,068
11/14/201460.6462.0960.3961.86534,882
11/13/201461.5262.0260.3760.87831,733
11/12/201460.8461.8260.6561.40492,173
11/11/201460.9961.4860.1361.39559,392
11/10/201461.7262.4861.0561.20862,360
11/7/201461.1962.7960.6461.941,558,937
11/6/201462.7462.7460.2761.201,343,298
11/5/201459.3860.0258.6559.94835,612
11/4/201460.9561.2158.7859.14770,207
11/3/201460.8661.7460.8261.32521,443
10/31/201461.4861.4960.3460.65542,097
10/30/201460.6261.1359.7360.48488,684
10/29/201460.7961.1160.2160.72627,175
10/28/201459.1160.2059.1159.97366,901
10/27/201458.9959.3458.4059.14441,861
10/24/201458.4559.5058.2259.12413,680
10/23/201458.8459.0558.0858.44882,647
10/22/201459.5959.9058.1058.73786,839
10/21/201457.3159.3057.3159.281,057,313
10/20/201456.0657.1455.4256.85740,333
10/17/201456.1356.6055.4956.27660,693
10/16/201454.0456.0753.5755.321,032,757
10/15/201454.1555.6553.1655.001,167,014
10/14/201452.8455.5852.8454.94827,987
10/13/201453.5954.1252.7352.75792,864
10/10/201454.3854.8953.4853.74716,614
10/9/201456.2356.3754.0054.621,119,628
10/8/201455.8856.5854.8156.44527,522
10/7/201456.3356.6855.8755.92578,665
10/6/201457.0557.5456.3756.71408,384
10/3/201456.6057.6956.1556.95727,048
10/2/201456.6156.9554.6156.34720,329
10/1/201458.1358.2555.9056.541,197,765
9/30/201458.7859.0958.0658.42737,978
9/29/201458.2958.9658.2958.78534,427
9/26/201458.3059.1258.0959.05652,164
9/25/201458.6458.7058.1158.33815,426
9/24/201459.2559.5558.3158.85675,231
9/23/201459.9760.2958.9459.06733,690
9/22/201462.5062.5059.9660.27593,671
9/19/201461.6062.7160.8862.61733,967
9/18/201461.5562.2061.1461.53539,478
9/17/201462.1362.3360.7961.141,112,315
9/16/201461.5862.2861.1662.161,379,743
9/15/201462.0462.2961.4862.05381,017
9/12/201462.3462.4261.9062.17386,459
9/11/201462.2062.9462.0462.52406,904
9/10/201463.3163.7562.5762.69773,677
9/9/201464.8564.9963.3563.40419,670
9/8/201464.5065.5264.2365.15514,067
9/5/201464.5065.1264.0864.83359,580
9/4/201465.1465.3564.3764.46770,999
9/3/201464.2265.1263.9865.071,321,438
  • Showing 1-100 of 908 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center