$62.68 +0.35 (%) AMC Networks Inc - NASDAQ

May. 25, 2016 | 10:19 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
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
5/3/201665.3365.6163.3563.761,047,508
5/2/201665.6866.0964.9565.90730,372
4/29/201665.1465.3964.2965.23714,312
4/28/201666.0466.0464.9065.31738,213
4/27/201665.6266.8064.5466.491,086,521
4/26/201666.8667.1364.9165.54764,725
4/25/201665.9966.0864.7165.42351,970
4/22/201665.3466.7864.8166.36575,282
4/21/201664.9565.3764.4564.59464,845
4/20/201665.5565.5564.2765.09501,155
4/19/201665.8266.9064.9865.19752,654
4/18/201664.7565.9164.3165.58444,706
4/15/201665.7765.9865.0365.48389,277
4/14/201666.3666.7265.0665.97645,753
4/13/201665.1866.9164.8166.38843,446
4/12/201663.5065.0963.3264.58883,349
4/11/201664.2064.8063.5263.71522,052
4/8/201664.3564.8663.8564.45602,477
4/7/201666.4666.7963.4264.021,181,160
4/6/201664.9466.8764.6166.641,071,840
4/5/201663.1764.8562.3764.811,208,519
4/4/201665.8765.8763.6763.861,155,444
4/1/201664.3666.2263.9165.84998,159
3/31/201665.2565.8864.0564.941,113,884
3/30/201665.4966.5564.3265.13948,375
3/29/201664.4865.8964.0065.401,102,217
3/28/201663.8465.7563.2264.40611,611
3/24/201663.0364.0362.1963.89594,933
3/23/201665.4865.8063.3563.63510,297
3/22/201665.2265.8463.8765.36701,335
3/21/201665.5865.9164.0664.98452,158
3/18/201665.0166.0764.7865.62667,741
3/17/201665.8065.9864.7665.24483,546
3/16/201664.4266.5464.0065.74570,956
3/15/201666.4366.8064.1864.75792,987
3/14/201665.4566.8065.0166.73479,774
3/11/201665.1865.9764.5965.48643,977
3/10/201666.2866.3064.2264.64784,294
3/9/201667.3967.6165.1365.97996,701
3/8/201667.7968.3466.5566.87821,848
3/7/201666.8168.8066.8168.40703,161
3/4/201664.8266.6764.2366.601,242,119
3/3/201664.3764.9563.7364.43972,777
3/2/201665.9066.1263.3264.141,360,568
3/1/201665.8866.9764.6865.641,321,069
2/29/201666.0267.1165.4565.541,157,951
2/26/201666.5967.4065.7866.071,199,302
2/25/201670.2370.8364.1966.322,833,781
2/24/201668.1471.3165.9670.831,219,053
2/23/201668.4770.6067.8168.511,026,901
2/22/201665.3368.9264.9068.74864,457
2/19/201664.8065.5064.2164.88578,126
2/18/201665.8066.2263.6065.06750,512
2/17/201663.7966.2663.7965.55824,602
2/16/201662.1163.9761.9663.54616,032
2/12/201662.6063.0160.9161.56841,658
2/11/201661.9162.4960.3061.681,267,755
2/10/201663.6565.1062.1962.911,428,890
2/9/201663.9364.5062.0663.861,485,117
2/8/201667.7967.7963.9265.161,032,008
2/5/201670.1870.8667.9668.36800,240
2/4/201670.5672.5070.1170.501,023,443
2/3/201670.2871.0069.2670.10802,909
2/2/201671.4171.4169.6269.96564,911
2/1/201672.0172.6071.1971.90730,821
1/29/201671.1073.1370.7872.79852,423
1/28/201672.6572.6569.7771.16524,215
1/27/201672.8373.8571.6571.81433,727
1/26/201672.7174.4671.6873.22702,312
1/25/201674.6974.8472.3272.60624,358
1/22/201675.0576.4873.2674.78536,130
1/21/201672.6075.0571.8173.85670,247
1/20/201672.1073.4870.3572.60907,113
1/19/201673.6475.2872.2173.25608,075
1/15/201674.0974.8372.1473.31453,069
1/14/201674.3976.6072.9275.88590,735
1/13/201676.6878.1373.2374.21631,778
1/12/201676.4376.8075.3676.52658,660
1/11/201676.0576.5373.9175.98824,763
1/8/201674.8076.8872.8975.901,075,290
1/7/201673.9576.1173.7274.411,038,926
1/6/201674.0076.5373.9675.43766,852
1/5/201675.3175.9274.4974.69530,315
1/4/201673.5575.7072.1375.391,032,632
12/31/201575.5975.6573.7174.68836,958
  • Showing 1-100 of 1,243 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center