AMC Networks Inc. (AMCX) NASDAQ
7.21
-0.23(-3.09%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.21
-0.23(-3.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 7.46 | 7.21 | 7.21 | 7.47 | 7.17 | 294,996 |
| March 12, 2026 | 7.61 | 7.44 | 7.44 | 7.67 | 7.21 | 540,490 |
| March 11, 2026 | 7.91 | 7.63 | 7.63 | 8.01 | 7.62 | 586,166 |
| March 10, 2026 | 7.95 | 7.96 | 7.96 | 8.05 | 7.8 | 633,510 |
| March 09, 2026 | 8.14 | 8.05 | 8.05 | 8.22 | 7.75 | 445,246 |
| March 06, 2026 | 8.1 | 8.3 | 8.3 | 8.32 | 8 | 318,300 |
| March 05, 2026 | 8.08 | 8.28 | 8.28 | 8.35 | 8.05 | 333,911 |
| March 04, 2026 | 7.87 | 8.18 | 8.18 | 8.21 | 7.77 | 364,159 |
| March 03, 2026 | 7.62 | 7.81 | 7.81 | 7.82 | 7.55 | 369,236 |
| March 02, 2026 | 8.05 | 7.8 | 7.8 | 8.22 | 7.76 | 626,200 |
| February 27, 2026 | 7.56 | 8.17 | 8.17 | 8.26 | 7.52 | 613,200 |
| February 26, 2026 | 7.49 | 7.64 | 7.64 | 7.73 | 7.44 | 468,900 |
| February 25, 2026 | 7.36 | 7.52 | 7.52 | 7.68 | 7.26 | 504,731 |
| February 24, 2026 | 7.77 | 7.34 | 7.34 | 7.82 | 7.27 | 544,422 |
| February 23, 2026 | 8.3 | 7.77 | 7.77 | 8.39 | 7.71 | 522,541 |
| February 20, 2026 | 8.62 | 8.35 | 0 | 8.65 | 8.22 | 356,800 |
| February 19, 2026 | 8.63 | 8.62 | 0 | 8.76 | 8.51 | 397,715 |
| February 18, 2026 | 8.25 | 8.66 | 0 | 8.89 | 8.25 | 884,400 |
| February 17, 2026 | 7.62 | 8.25 | 0 | 8.32 | 7.54 | 704,200 |
| February 13, 2026 | 7.32 | 7.55 | 0 | 7.73 | 7.12 | 634,931 |
| February 12, 2026 | 7.68 | 7.33 | 0 | 7.97 | 7.19 | 1.4M |
| February 11, 2026 | 7.68 | 7.5 | 0 | 7.71 | 7.24 | 620,519 |
| February 10, 2026 | 7.46 | 7.68 | 0 | 7.73 | 7.46 | 558,300 |
| February 09, 2026 | 7.69 | 7.42 | 0 | 7.7 | 7.25 | 348,300 |
| February 06, 2026 | 7.89 | 7.63 | 0 | 7.96 | 7.62 | 443,840 |
| February 05, 2026 | 7.93 | 7.83 | 0 | 7.93 | 7.61 | 338,200 |
| February 04, 2026 | 7.73 | 8 | 0 | 8.04 | 7.73 | 627,434 |
| February 03, 2026 | 8.09 | 7.73 | 0 | 8.09 | 7.6 | 472,225 |
| February 02, 2026 | 7.71 | 8.06 | 0 | 8.11 | 7.64 | 486,526 |
| January 30, 2026 | 7.59 | 7.71 | 0 | 7.74 | 7.55 | 517,306 |
| January 29, 2026 | 7.79 | 7.61 | 0 | 7.82 | 7.55 | 256,414 |
| January 28, 2026 | 7.77 | 7.72 | 0 | 7.81 | 7.7 | 273,900 |
| January 27, 2026 | 7.84 | 7.77 | 0 | 7.84 | 7.69 | 221,700 |
| January 26, 2026 | 7.92 | 7.87 | 0 | 7.94 | 7.8 | 256,900 |
| January 23, 2026 | 7.76 | 7.95 | 0 | 7.98 | 7.76 | 479,300 |
| January 22, 2026 | 7.81 | 7.94 | 0 | 8.01 | 7.81 | 365,800 |
| January 21, 2026 | 7.9 | 7.77 | 0 | 8.06 | 7.67 | 489,300 |
| January 20, 2026 | 8.14 | 7.86 | 0 | 8.19 | 7.79 | 364,500 |
| January 16, 2026 | 8.4 | 8.28 | 0 | 8.48 | 8.26 | 346,600 |
| January 15, 2026 | 8.4 | 8.4 | 0 | 8.61 | 8.37 | 255,400 |
| January 14, 2026 | 8.46 | 8.39 | 0 | 8.57 | 8.3 | 214,400 |
| January 13, 2026 | 8.51 | 8.48 | 0 | 8.56 | 8.38 | 315,500 |
| January 12, 2026 | 8.46 | 8.47 | 0 | 8.51 | 8.32 | 233,571 |
| January 09, 2026 | 8.79 | 8.53 | 0 | 8.84 | 8.52 | 261,201 |
| January 08, 2026 | 8.76 | 8.78 | 0 | 8.91 | 8.7 | 254,200 |
| January 07, 2026 | 8.96 | 8.78 | 0 | 8.98 | 8.38 | 729,245 |
| January 06, 2026 | 9.45 | 8.96 | 0 | 9.45 | 8.93 | 487,000 |
| January 05, 2026 | 9.25 | 9.5 | 0 | 9.52 | 9.2 | 464,617 |
| January 02, 2026 | 9.58 | 9.25 | 0 | 9.58 | 9.24 | 359,449 |
| December 31, 2025 | 9.7 | 9.52 | 0 | 9.72 | 9.49 | 370,535 |
| December 30, 2025 | 9.85 | 9.73 | 0 | 9.9 | 9.73 | 542,400 |
| December 29, 2025 | 9.8 | 9.83 | 0 | 9.86 | 9.71 | 488,006 |
| December 26, 2025 | 9.73 | 9.8 | 0 | 9.82 | 9.68 | 292,600 |
| December 24, 2025 | 9.81 | 9.68 | 0 | 9.82 | 9.63 | 297,100 |
| December 23, 2025 | 9.62 | 9.79 | 0 | 9.8 | 9.5 | 647,122 |
| December 22, 2025 | 9.6 | 9.63 | 0 | 9.77 | 9.49 | 646,200 |
| December 19, 2025 | 9.67 | 9.63 | 0 | 9.68 | 9.52 | 1.3M |
| December 18, 2025 | 9.82 | 9.63 | 0 | 9.9 | 9.63 | 573,118 |
| December 17, 2025 | 9.77 | 9.74 | 0 | 9.84 | 9.59 | 481,412 |
| December 16, 2025 | 9.91 | 9.79 | 0 | 10.28 | 9.78 | 656,738 |