AMC Networks Inc. (AMCX) NASDAQ

7.93

-0.165(-2.04%)

Updated at November 11 12:26PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 20257.217.527.527.666.98581,879
November 06, 20257.447.257.257.637.23369,900
November 05, 20257.47.467.467.547.35302,800
November 04, 20257.417.47.47.477.35265,805
November 03, 20257.587.57.57.627.4329,900
October 31, 20257.557.587.587.587.47269,537
October 30, 20257.77.517.517.767.49310,616
October 29, 20257.627.737.737.87.46391,753
October 28, 20257.617.587.587.647.53229,500
October 27, 20257.847.627.627.847.56325,700
October 24, 20257.787.817.817.947.6352,539
October 23, 20257.557.637.637.737.49287,291
October 22, 20257.47.527.527.67.3351,315
October 21, 20257.217.427.427.457.16221,188
October 20, 20257.177.27.27.247.14235,210
October 17, 20257.237.077.077.287.05338,200
October 16, 20257.377.37.37.437.22246,500
October 15, 20257.687.347.347.687.26422,863
October 14, 20257.67.677.677.887.52533,249
October 13, 20257.657.697.697.877.61544,478
October 10, 20257.927.527.528.197.5393,617
October 09, 20257.937.897.897.977.721.3M
October 08, 20257.977.897.898.067.86382,500
October 07, 20257.947.937.938.137.72781,600
October 06, 20258.137.937.938.167.91275,047
October 03, 20257.868.078.078.117.81303,900
October 02, 20258.37.837.838.47.77271,000
October 01, 20258.188.278.278.328.07355,600
September 30, 20258.38.248.248.388.18219,600
September 29, 20258.318.348.348.398.18242,300
September 26, 20258.128.338.338.348.07278,907
September 25, 20258.048.088.088.147.97263,388
September 24, 20257.948.088.088.117.9236,400
September 23, 20257.917.937.938.177.9280,522
September 22, 20258.367.887.888.447.87464,455
September 19, 20258.348.48.48.758.261.27M
September 18, 20258.388.378.378.448.24307,615
September 17, 20258.258.328.328.448.19452,141
September 16, 20258.358.28.28.418.16324,900
September 15, 20258.318.368.368.368.13296,418
September 12, 20258.068.238.238.487.96745,126
September 11, 20257.597.987.9887.5579,400
September 10, 20257.697.577.577.697.38495,147
September 09, 20257.937.757.757.937.59356,693
September 08, 20257.577.917.917.927.51542,231
September 05, 20257.397.567.567.737.39532,715
September 04, 20257.317.367.367.387.28329,887
September 03, 20257.267.297.297.37.26277,882
September 02, 20257.037.217.217.237418,835
August 29, 20257.047.067.067.086.92364,530
August 28, 20257.017.067.067.086.9343,815
August 27, 20257.16.996.997.156.99298,500
August 26, 20257.227.157.157.257.08513,846
August 25, 20257.087.27.27.226.98357,438
August 22, 20256.887.17.17.146.86342,758
August 21, 20256.716.886.886.886.69308,666
August 20, 20256.976.766.766.986.68513,234
August 19, 20256.987.017.017.076.9372,548
August 18, 20257.096.956.957.16.87447,909
August 15, 20257.17.17.17.156.93615,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved