$56.85 +0.58 (%) AMC Networks Inc - NASDAQ

Oct. 20, 2014 | 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
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
9/2/201462.5664.5362.5564.11988,123
8/29/201463.1763.1762.1862.58276,231
8/28/201463.1163.5762.8262.94282,709
8/27/201463.9863.9863.0263.45664,333
8/26/201463.4364.3163.1163.84428,014
8/25/201463.4663.8562.8063.46435,997
8/22/201463.2163.3562.5762.92318,221
8/21/201462.7663.5262.5063.30710,683
8/20/201461.8962.9961.6662.83407,183
8/19/201461.8662.1761.4561.95391,967
8/18/201461.3261.9860.9561.88472,298
8/15/201460.9861.9660.4460.95434,712
8/14/201460.5261.0060.0060.90447,819
8/13/201459.8960.7759.2960.50527,407
8/12/201459.9060.4959.1659.62573,942
8/11/201459.0060.7658.6659.85847,909
8/8/201458.9459.9158.3958.95832,942
8/7/201460.0161.2058.0958.301,678,483
8/6/201459.4560.3559.0959.57645,740
8/5/201459.9360.3159.1159.40403,561
8/4/201459.3060.4359.3059.99465,132
8/1/201459.5359.9958.7759.22575,383
7/31/201460.6561.2359.7159.87893,226
7/30/201461.6962.1960.8561.06453,719
7/29/201461.4262.0461.0561.33576,775
7/28/201462.0362.3361.2961.51346,258
7/25/201462.4962.6361.4761.66316,254
7/24/201463.0663.3062.3962.50291,895
7/23/201463.8263.8262.3362.96479,902
7/22/201463.8964.0062.8963.42745,439
7/21/201464.9065.3763.6163.66548,717
7/18/201465.1665.4964.4965.39836,873
7/17/201463.1965.2963.0064.831,815,238
7/16/201461.9464.3261.8963.612,957,534
7/15/201461.0861.3360.5660.88334,887
7/14/201460.9761.2960.6161.17422,252
7/11/201460.4160.9860.3560.75355,467
7/10/201459.9260.9459.3760.65415,520
7/9/201460.3860.7559.6460.73409,137
7/8/201461.6061.6059.6260.021,163,012
7/7/201462.6662.9161.4161.55849,780
7/3/201462.1163.3762.1162.91599,068
7/2/201462.2362.8661.6462.05647,849
7/1/201461.6062.2261.2662.18801,023
6/30/201460.2761.5960.0661.491,029,544
6/27/201460.3761.1159.8760.121,725,833
6/26/201460.9961.4160.1660.51546,883
6/25/201460.4861.4260.2160.81668,230
6/24/201460.3960.9160.0560.62992,251
6/23/201461.1961.1960.2660.66928,318
6/20/201462.1662.3260.5161.252,144,844
6/19/201461.0062.0960.7262.05790,265
6/18/201461.4161.4159.9060.771,123,360
6/17/201460.2562.1560.2361.31917,362
6/16/201460.0060.4159.4060.25535,746
6/13/201460.1560.3459.6759.99385,339
6/12/201460.3760.6459.5360.251,984,724
6/11/201460.5860.8060.0360.38730,782
6/10/201460.9761.3260.3860.65817,152
6/9/201460.9861.7160.3160.741,176,611
6/6/201461.1061.5460.4361.221,063,320
6/5/201459.6361.2559.2861.171,016,358
6/4/201460.2360.6559.0659.561,752,310
6/3/201461.9361.9960.3060.731,449,041
6/2/201462.1663.1161.8362.28630,348
5/30/201461.8962.0961.5661.881,011,288
  • Showing 1-100 of 842 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center