Home > Quotes > AMCX > Historical Prices
AMCX

Historical Stock Prices

$66.44
*  
0.60
  negative  
0.91%
Get AMCX Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 66.64 66.74 65.86 66.44 1,042,994
05/16/2013 66 66.3 65.74 65.84 808,342
05/15/2013 66.06 66.49 65.11 66.19 587,858
05/14/2013 66.73 66.89 65.99 66.4 661,974
05/13/2013 66.65 66.92 65.73 66.39 346,257
05/10/2013 66.44 66.835 65.69 66.64 706,882
05/09/2013 67.36 70.65 65.75 66.44 1,662,188
05/08/2013 65.11 65.71 64 64.65 874,836
05/07/2013 64.14 65.56 64.0201 65.095 668,401
05/06/2013 64 64.48 63.94 64.2 479,557
05/03/2013 63.3 64.885 63.06 64.02 902,548
05/02/2013 63.17 64.43 62.76 63.43 483,618
05/01/2013 62.82 63.88 62.52 63.17 572,954
04/30/2013 63.79 63.89 62.7 63.01 433,372
04/29/2013 63.26 63.94 63.06 63.65 254,100
04/26/2013 63.06 63.72 63.06 63.43 470,406
04/25/2013 63.81 64.17 63.079 63.41 628,109
04/24/2013 65.41 65.72 63.64 64 597,299
04/23/2013 65.02 66.265 64.82 65.85 656,396
04/22/2013 64.05 64.97 63.93 64.7 370,644
04/19/2013 63.45 64.5 63.33 64.07 400,380
04/18/2013 65.26 65.46 62.86 63.28 358,003
04/17/2013 65.48 66.04 63.865 64.71 521,882
04/16/2013 64.63 65.4 64.41 65.34 446,789
04/15/2013 65.7 65.76 63.98 64.26 371,906
04/12/2013 65.61 66.035 65.15 65.82 504,367
04/11/2013 65 65.33 64.77 65.28 374,537
04/10/2013 64.64 66.126 64.64 65.04 617,915
04/09/2013 65.28 65.28 63.97 64.61 621,477
04/08/2013 62.88 64.34 62.77 64.33 221,830
04/05/2013 61.85 63.33 61.85 63.24 493,006
04/04/2013 60.48 62.59 60.06 62.54 435,667
04/03/2013 61.79 61.79 59.56 60.46 613,388
04/02/2013 62.24 62.3 61.36 61.67 400,234
04/01/2013 63.02 63.11 61.7 61.86 471,174
03/28/2013 62.4 63.26 62.32 63.22 518,202
03/27/2013 62.25 63.045 62.2201 62.755 601,653
03/26/2013 62.31 62.8 62.15 62.68 493,687
03/25/2013 62.16 62.52 61.87 62.31 500,559
03/22/2013 61.2 62.34 61.2 61.78 436,872
03/21/2013 61.01 61.6799 60.73 60.88 380,181
03/20/2013 61.46 61.96 61.1 61.31 355,963
03/19/2013 62.73 62.8099 60.65 61.07 509,166
03/18/2013 60.98 61.92 60.36 61.7 706,909
03/15/2013 59.93 61.65 59.74 61.31 1,340,110
03/14/2013 59.42 59.84 59.11 59.74 408,874
03/13/2013 59.17 59.67 58.9801 59.29 397,918
03/12/2013 58.98 59.67 58.84 59.25 592,238
03/11/2013 59.46 60.4 59.11 59.85 796,438
03/08/2013 59.21 59.48 58.365 59.27 426,751
03/07/2013 58.62 59.18 57.98 58.86 410,510
03/06/2013 58.48 59.39 58.465 58.7 616,498
03/05/2013 57.33 58.375 57.15 58.25 704,649
03/04/2013 56.72 57.51 56.71 57.14 759,972
03/01/2013 57.25 57.41 56.64 56.99 875,439
02/28/2013 57 57.56 56.4 57.4 599,865
02/27/2013 56.15 58.23 55.38 57.03 1,025,564
02/26/2013 51.91 56.29 50 56 2,826,158
02/25/2013 59.06 59.58 57.99 58.07 997,750
02/22/2013 58.98 59.67 58.57 59.04 719,642
02/21/2013 59.52 59.64 58.25 58.97 581,829
02/20/2013 59.09 59.73 59.02 59.68 498,970
02/19/2013 59.6 59.66 58.4 58.986 600,142
02/15/2013 59.4 60.05 59.28 59.68 536,773
02/14/2013 59.7 59.91 58.93 59.44 539,367
02/13/2013 58.74 59.99 58.74 59.76 771,210
02/12/2013 57.89 59.22 57.805 58.69 490,642
02/11/2013 58.1 58.16 57.3 57.94 169,512
02/08/2013 58.1 58.6 57.91 58.11 274,236
02/07/2013 57.39 57.84 56.94 57.78 396,902
02/06/2013 58 58.01 57 57.55 567,841
02/05/2013 57.93 58.03 57.53 57.71 324,961
02/04/2013 58.31 58.6 57.5001 57.83 378,041
02/01/2013 57.8 59.34 57.06 58.55 743,575
01/31/2013 57.02 57.1623 56.13 56.97 494,803
01/30/2013 58 58 56.69 56.84 384,838
01/29/2013 58.27 58.5 57.12 57.55 509,560
01/28/2013 58.32 58.73 57.67 58.3 305,029
01/25/2013 58.77 60.95 57.7 58.16 828,254
01/24/2013 56.54 57.69 56.54 57.43 614,647
01/23/2013 56.41 57.11 55.9301 56.66 665,822
01/22/2013 55.81 56.63 55.33 56.62 233,535
01/18/2013 55.57 56.11 54.975 56.11 463,730
01/17/2013 54.45 55.705 54.02 55.56 969,546
01/16/2013 54.06 61.32 53.68 54.52 417,871
01/15/2013 53.25 54.43 53.25 54.42 344,494
01/14/2013 53.47 54.28 53.13 53.95 518,004
01/11/2013 52.87 53.58 52.82 53.2 517,141
01/10/2013 53.79 54.01 52.86 53.03 859,336
01/09/2013 51.57 53.82 51.53 53.77 870,269
01/08/2013 50.83 51.59 50.75 51.4 636,739
01/07/2013 50.82 51.18 50.34 50.75 597,003
01/04/2013 51.14 51.34 50.56 51.22 744,165
01/03/2013 51.25 51.59 51 51.33 758,048
01/02/2013 50.08 51.24 49.9732 51 552,543
12/31/2012 48.89 49.63 48.41 49.5 435,631
12/28/2012 49.07 50.1 49.07 49.18 244,004
12/27/2012 49 49.88 48.53 49.75 264,313
12/26/2012 50.1 50.2599 49.2 49.64 207,194
12/24/2012 49.34 50.31 49.2689 50.06 190,638
12/21/2012 49.42 49.88 48.74 49.86 986,734
12/20/2012 50.05 50.7 49.17 49.4 464,603
12/19/2012 50.85 50.99 49.37 49.7 352,035
12/18/2012 51.19 51.63 49.62 50.6 448,476
12/17/2012 50.88 51.2 50.44 51.09 327,264
12/14/2012 51.39 51.85 50.58 50.69 225,560
12/13/2012 52.47 52.9306 50.68 51.11 481,759
12/12/2012 52.71 52.99 51.69 52.28 385,425
12/11/2012 52.84 54.04 52.26 52.76 312,028
12/10/2012 52.53 52.99 51.01 52.84 151,880
12/07/2012 52.39 52.81 51.49 52.41 757,408
12/06/2012 52.32 53.106 52.26 52.49 282,698
12/05/2012 52.52 52.7669 51.85 52.41 194,709
12/04/2012 52.5 53.45 51.87 52.25 428,837
12/03/2012 52.77 53.31 52.382 53 582,265
11/30/2012 51.6 52.95 51.47 52.76 367,135
11/29/2012 51.14 51.65 51.05 51.46 315,083
11/28/2012 50.59 51.322 50.42 51.11 308,682
11/27/2012 51.26 51.7446 50.74 50.83 275,773
11/26/2012 51.46 51.76 50.66 51.12 440,257
11/23/2012 51.1 51.58 50.96 51.4 81,941
11/21/2012 51 51.59 50.68 51.13 311,256
11/20/2012 49.79 51.21 49.04 50.99 451,402
11/19/2012 51.02 51.67 50.45 51.28 452,437
11/16/2012 50.57 51.2342 49.8 50.82 303,184
11/15/2012 50.17 51.34 49.25 50.61 481,818
11/14/2012 50.66 51.0838 49.19 49.24 883,734
11/13/2012 51.11 52.4653 50.53 50.72 417,253
11/12/2012 52.4 52.45 49.75 51 723,643
11/09/2012 52.57 53.26 51.74 52.06 666,421
11/08/2012 53.5 55.383 52 52.57 1,469,217
11/07/2012 48.11 49.01 47.74 48.44 734,411
11/06/2012 48.24 48.66 47.41 48.38 505,286
11/05/2012 48.43 48.72 47.41 47.8245 727,222
11/02/2012 48.63 49.25 48.63 48.88 485,724
11/01/2012 46.67 48.966 46.67 48.52 727,823
10/31/2012 46.71 47.14 46.25 46.7277 303,131
10/26/2012 46.11 46.88 45.9914 46.76 501,893
10/25/2012 45.64 46.18 44.99 45.98 567,424
10/24/2012 45.79 46.15 45.26 45.38 712,762
10/23/2012 46.34 46.45 45.48 45.95 928,655
10/22/2012 46.16 47.52 46.126 47.3 2,499,513
10/19/2012 45.2 45.85 44.64 45.525 1,234,643
10/18/2012 43.5 45.92 43.4 45.27 1,089,191
10/17/2012 43.17 44.3 43.17 43.56 667,628
10/16/2012 42.5 43.7 42.26 43.34 785,304
10/15/2012 41.32 42.59 41.32 42.35 383,489
10/12/2012 41.72 42.17 41.46 41.46 221,306
10/11/2012 41.57 42.1198 41.14 41.77 214,649
10/10/2012 41.79 42.28 40.75 41.37 498,078
10/09/2012 42.84 42.9599 41.68 41.92 346,172
10/08/2012 43.01 43.18 41.98 42.75 401,986
10/05/2012 43.56 44.08 42.81 43.13 390,635
10/04/2012 43.71 43.97 43.08 43.5 215,785
10/03/2012 43.48 43.83 43.22 43.52 323,447
10/02/2012 43.59 43.97 42.98 43.29 291,362
10/01/2012 43.4 43.71 42.82 43.32 500,227
09/28/2012 43.26 43.61 42.88 43.52 413,076
09/27/2012 42.38 43.52 42.2 43.38 311,324
09/26/2012 41.95 42.7 41.64 42.37 350,863
09/25/2012 42.52 43.01 41.9601 42.06 312,445
09/24/2012 42.42 42.62 41.96 42.5 259,349
09/21/2012 42.34 43.53 42.012 42.62 684,989
09/20/2012 41.12 42.12 40.77 42.01 444,744
09/19/2012 40.41 41.31 40.15 41.25 278,099
09/18/2012 40.86 41.04 40 40.57 200,828
09/17/2012 41.66 41.81 40.82 41.04 448,499
09/14/2012 41.27 42.0995 40.805 41.81 362,135
09/13/2012 41.49 41.71 40.97 41.1 211,522
09/12/2012 41.65 41.7999 41.13 41.51 378,466
09/11/2012 40.95 41.98 40.8523 41.52 510,417
09/10/2012 40.55 40.96 40.42 40.85 294,224
09/07/2012 40.63 40.975 40.49 40.5 345,100
09/06/2012 40 40.94 39.72 40.62 348,520
09/05/2012 39.32 39.87 39.32 39.77 556,212
09/04/2012 39.21 39.6599 38.75 39.45 361,627
08/31/2012 39.25 39.64 38.85 39.34 296,569
08/30/2012 38.72 39.1 38.72 39.07 205,246
08/29/2012 38.64 39.4913 38.3 38.96 327,981
08/28/2012 38.77 39.01 38.284 38.53 331,396
08/27/2012 39.24 39.8199 38.69 38.86 305,671
08/24/2012 39.01 39.28 37.47 39.05 293,940
08/23/2012 39.41 39.58 38.83 39.01 323,423
08/22/2012 39.63 39.63 38.74 39.4 684,395
08/21/2012 40.12 40.65 39.44 39.63 484,534
08/20/2012 40.62 40.73 38.6001 40.06 522,517
08/17/2012 41.03 41.04 40.4 40.62 336,285
08/16/2012 41.18 41.45 40.6 40.86 379,165
08/15/2012 41 41.57 39.72 41.07 997,017
08/14/2012 43.16 43.42 40.87 41.16 1,055,063
08/13/2012 43.37 43.4799 42.53 43.11 310,360
08/10/2012 43.73 44.02 42.41 43.49 732,408
08/09/2012 43.12 45.09 42.05 44 1,112,124
08/08/2012 44.08 44.55 43.2 43.34 818,416
08/07/2012 43.99 44.5925 43.65 44.35 364,949
08/06/2012 43.4 43.93 42.814 43.56 357,888
08/03/2012 43.3 44 42.3 43.29 365,099
08/02/2012 42.62 43.11 41.99 42.8 210,553
08/01/2012 43.41 43.746 42.5 42.73 297,327
07/31/2012 42.98 43.766 42.93 43.36 268,065
07/30/2012 42.8 43.44 42.78 43.1 274,847
07/27/2012 42.99 43.68 42.48 43.14 305,254
07/26/2012 44.15 44.44 42 42.85 500,562
07/25/2012 43.26 44.56 43 43.56 698,384
07/24/2012 42.93 43.49 42.625 43.07 408,843
07/23/2012 42.69 42.97 42.39 42.85 241,968
07/20/2012 42.77 43.52 41.99 43.27 310,689
07/19/2012 42.84 43.5499 42.57 43.14 452,597
07/18/2012 42.46 43.1 42.14 42.75 379,665
07/17/2012 42.57 42.7 41.99 42.56 443,330
07/16/2012 42.45 42.586 41.74 42.49 428,614
07/13/2012 41.42 42.69 41.35 42.59 538,257
07/12/2012 41.24 41.63 40.76 41.3 603,346
07/11/2012 40.53 41.83 40.15 40.73 682,481
07/10/2012 39.51 39.92 39.3 39.87 755,184
07/09/2012 38.52 39.57 38.11 39.51 457,463
07/06/2012 38.7 38.71 37.99 38.62 297,404
07/05/2012 38.8 39.8204 38.28 38.67 456,408
07/03/2012 39.2 39.2999 38.28 38.99 290,515
07/02/2012 35.44 39.84 35.3 39.2 1,238,949
06/29/2012 36.65 38.5224 35.42 35.55 468,996
06/28/2012 36.36 36.68 34.78 36.01 704,923
06/27/2012 36.54 36.9 36.23 36.54 340,520
06/26/2012 36.67 36.87 35.87 36.49 261,516
06/25/2012 37.16 37.6199 36.45 36.67 174,125
06/22/2012 38.12 38.12 37.41 37.64 544,318
06/21/2012 39.55 39.62 37.86 38.06 173,817
06/20/2012 38.49 40.1082 38.37 39.62 471,695
06/19/2012 38.3 39.0088 37.98 38.6 531,996
06/18/2012 38.27 38.84 38.11 38.31 246,023
06/15/2012 38.49 38.69 38.1 38.47 376,558
06/14/2012 38.33 38.97 37.765 38.34 326,681
06/13/2012 37.86 38.77 37.3 38.38 528,539
06/12/2012 37.74 38.076 37.44 37.89 373,600
06/11/2012 38.65 38.93 37.59 37.68 191,657
06/08/2012 38.02 38.8 37.67 38.27 347,880
06/07/2012 39.25 39.675 38.02 38.24 397,143
06/06/2012 38.55 39.24 37.82 38.97 220,780
06/05/2012 37.81 38.4 37.55 38.23 249,857
06/04/2012 37.08 38.21 36.91 38.11 793,440
06/01/2012 37.97 38.63 36.61 37.08 467,457
05/31/2012 38.22 38.61 37.59 38.59 611,684
05/30/2012 38.76 38.76 38.06 38.16 441,122
05/29/2012 39.49 39.57 38.81 39.01 312,159
05/25/2012 38.83 39.31 38.57 39.04 345,093
05/24/2012 38.3 38.91 38.3 38.88 463,522
05/23/2012 38.53 38.92 38.13 38.53 362,888
05/22/2012 39.79 39.98 38.49 38.71 327,824
05/21/2012 39.83 39.95 39.42 39.8 205,215
05/18/2012 40.12 40.27 39.54 39.64 232,020
05/17/2012 42.18 42.18 39.94 40 348,596
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.