$73.60 +0.81 (%) AMC Networks Inc - NASDAQ

Aug. 28, 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
8/28/201572.6673.6671.9173.60617,406
8/27/201570.4472.8670.1572.791,012,880
8/26/201570.7270.7268.8169.721,291,458
8/25/201566.7670.3566.7669.261,868,142
8/24/201565.8668.1863.3765.621,125,756
8/21/201569.0669.3667.2867.721,166,486
8/20/201571.8571.9969.3969.651,189,297
8/19/201573.7374.1772.6372.94733,154
8/18/201576.1076.1073.3573.78893,951
8/17/201574.9476.6173.9676.55739,217
8/14/201574.7075.1974.1074.87439,169
8/13/201573.9275.4873.0274.99475,598
8/12/201572.8774.5472.5074.07744,834
8/11/201575.8776.9474.0974.18761,836
8/10/201577.2877.7976.3076.641,338,231
8/7/201574.5876.1673.6376.041,368,948
8/6/201576.9677.0067.6675.013,838,901
8/5/201584.3084.6378.1178.511,888,632
8/4/201585.3285.9984.1284.63543,880
8/3/201587.0087.1883.8685.02923,118
7/31/201583.9785.0483.6884.22338,233
7/30/201583.0484.2182.2583.72358,196
7/29/201583.3383.5482.6283.44448,931
7/28/201583.5783.7382.2383.50512,885
7/27/201582.1682.9481.0382.63351,995
7/24/201584.1084.8482.7782.84325,141
7/23/201585.3885.4983.8683.95246,450
7/22/201583.2485.2983.2485.00313,514
7/21/201585.5085.5983.5083.76593,016
7/20/201585.9186.0185.1385.64372,914
7/17/201586.4986.5785.0085.78404,166
7/16/201585.8786.3985.3386.27346,773
7/15/201585.6885.8384.6085.61399,488
7/14/201585.7885.8184.5585.44597,772
7/13/201585.0486.2684.3585.97563,980
7/10/201583.2584.2382.4483.94642,914
7/9/201582.7683.6881.6282.24630,829
7/8/201583.1883.6181.6782.30496,665
7/7/201583.4983.6881.3783.66732,840
7/6/201582.7784.4982.4083.57573,199
7/2/201583.0284.3882.6683.16567,295
7/1/201581.9383.0281.9282.76602,502
6/30/201581.6582.7181.3081.85652,921
6/29/201583.1983.7880.9281.14643,038
6/26/201582.3983.7782.2083.69893,722
6/25/201580.6183.1580.4982.011,213,767
6/24/201580.8280.9779.5880.53730,007
6/23/201581.7481.9680.7481.13475,529
6/22/201581.0282.0780.8582.02447,993
6/19/201581.5981.5980.4680.69566,977
6/18/201580.3081.8480.1881.78434,020
6/17/201579.9580.6079.4080.31428,415
6/16/201578.5879.7478.2479.74598,548
6/15/201577.5478.2776.8678.16378,236
6/12/201578.2178.3477.6978.19315,004
6/11/201578.7179.1078.0678.26437,013
6/10/201578.3079.1477.9178.39403,068
6/9/201579.2179.3277.9378.00621,892
6/8/201579.5079.9879.0379.15576,191
6/5/201578.5179.9477.9579.93409,450
6/4/201578.5079.0278.1078.71369,103
6/3/201578.7479.1877.8178.84424,972
6/2/201578.4778.9678.0378.40397,671
6/1/201579.0979.3178.3278.72401,476
5/29/201578.5079.0978.0378.59496,683
5/28/201578.2579.1178.2478.68446,823
5/27/201577.7678.7977.1178.64363,158
5/26/201577.4477.7276.4377.71448,425
5/22/201577.4978.4277.1177.50303,645
5/21/201577.2977.9476.5277.50404,977
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
  • Showing 1-100 of 1,058 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!