$73.15 -0.43 (%) AMC Networks Inc - NASDAQ

Mar. 26, 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
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
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
  • Showing 1-100 of 949 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center