AMCX

Historical Stock Prices

$83.16
*  
0.405
0.49%
Get AMCX Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading AMCX now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 1 Year, From 03-JUL-2014 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 83.02 84.38 82.66 83.16 567,295
07/01/2015 81.93 83.02 81.92 82.755 602,502
06/30/2015 81.65 82.71 81.3 81.85 652,921
06/29/2015 83.19 83.78 80.92 81.14 643,038
06/26/2015 82.39 83.77 82.2 83.69 893,722
06/25/2015 80.61 83.15 80.49 82.01 1,213,647
06/24/2015 80.82 80.97 79.58 80.53 730,007
06/23/2015 81.74 81.96 80.74 81.13 475,529
06/22/2015 81.02 82.07 80.854 82.02 447,993
06/19/2015 81.59 81.59 80.46 80.69 566,977
06/18/2015 80.3 81.84 80.18 81.78 433,794
06/17/2015 79.95 80.6 79.4 80.31 428,415
06/16/2015 78.58 79.74 78.24 79.74 598,548
06/15/2015 77.54 78.27 76.86 78.16 378,236
06/12/2015 78.21 78.34 77.6944 78.185 315,004
06/11/2015 78.71 79.1 78.06 78.26 437,013
06/10/2015 78.3 79.14 77.91 78.39 402,817
06/09/2015 79.21 79.32 77.93 78 620,992
06/08/2015 79.5 79.98 79.03 79.15 576,191
06/05/2015 78.51 79.94 77.95 79.93 409,450
06/04/2015 78.5 79.02 78.1 78.71 369,103
06/03/2015 78.74 79.18 77.81 78.84 424,972
06/02/2015 78.47 78.96 78.03 78.4 397,671
06/01/2015 79.09 79.31 78.32 78.72 401,476
05/29/2015 78.5 79.09 78.03 78.59 496,683
05/28/2015 78.25 79.11 78.24 78.68 446,823
05/27/2015 77.76 78.79 77.11 78.64 363,158
05/26/2015 77.44 77.72 76.43 77.705 448,425
05/22/2015 77.49 78.42 77.11 77.5 303,645
05/21/2015 77.29 77.935 76.52 77.5 404,977
05/20/2015 76.26 77.7 76.034 77.15 586,659
05/19/2015 77.32 77.55 76.13 76.26 660,922
05/18/2015 76.49 77.17 75.82 76.91 454,120
05/15/2015 75.53 76.83 75.3 76.57 631,625
05/14/2015 75.14 75.48 74.71 75.03 478,602
05/13/2015 75.15 75.75 74.08 74.7 490,771
05/12/2015 75.44 75.9346 74.64 74.95 534,521
05/11/2015 76.49 76.98 75.41 75.58 620,244
05/08/2015 77.33 77.46 75.39 76.25 717,066
05/07/2015 79.03 79.03 76.52 76.75 955,454
05/06/2015 80.47 80.84 78.45 78.88 731,531
05/05/2015 80.55 81.14 79.3 79.82 1,141,583
05/04/2015 80 80.7 76.78 80.02 1,957,918
05/01/2015 76.03 76.85 75.46 76.3 796,370
04/30/2015 76.21 76.64 75.28 75.44 633,504
04/29/2015 76.13 77.16 75.96 76.655 401,666
04/28/2015 76.67 76.99 75.37 76.63 396,161
04/27/2015 77.15 77.77 75.7 75.76 381,208
04/24/2015 76.97 77.52 76.53 76.75 311,915
04/23/2015 75.37 77.25 75.34 76.62 568,623
04/22/2015 75.82 75.82 75.02 75.42 480,416
04/21/2015 75.81 76.26 75.44 75.54 411,305
04/20/2015 75.24 76.31 75.24 75.38 385,217
04/17/2015 76.91 76.91 74.72 75.105 499,444
04/16/2015 76.89 77.32 76.18 77.27 528,457
04/15/2015 77.79 77.79 76.98 77.015 589,271
04/14/2015 77.49 77.57 76.63 77.26 400,140
04/13/2015 77.12 77.6 76.52 76.99 420,433
04/10/2015 76.8 77.25 76.57 76.84 323,128
04/09/2015 75.35 76.82 75.22 76.65 502,001
04/08/2015 74.87 76.17 74.75 75.54 557,466
04/07/2015 76.14 76.68 75.55 75.58 425,809
04/06/2015 75.13 76.55 74.71 76.31 1,355,705
04/02/2015 74.74 76.06 74.44 75.33 621,935
04/01/2015 75.29 76.15 74.57 74.99 836,021
03/31/2015 76.13 77.2 75.89 76.64 767,634
03/30/2015 75.01 76.87 74.84 76.52 529,639
03/27/2015 73.22 74.78 72.8 74.69 531,457
03/26/2015 73.19 73.73 72.27 73.15 412,943
03/25/2015 75.04 75.6 73.35 73.58 385,121
03/24/2015 75.27 76.2 74.83 75 831,971
03/23/2015 74.93 75.42 74.456 74.59 327,472
03/20/2015 75.2 75.7 74.76 75.17 1,234,369
03/19/2015 74.3 75.14 74.15 74.95 703,099
03/18/2015 72.82 75.05 72.24 74.66 668,446
03/17/2015 71.76 72.8 71.44 72.785 511,770
03/16/2015 71.73 72.41 71.5701 72.2 472,457
03/13/2015 71.7 72.3 70.76 71.57 426,338
03/12/2015 71.61 72.46 71.23 71.99 500,991
03/11/2015 71.45 71.68 70.56 71.47 478,551
03/10/2015 72.16 72.8 71.33 71.35 405,801
03/09/2015 72.68 73.32 72.275 72.78 540,263
03/06/2015 72.65 73.935 72.16 72.46 493,443
03/05/2015 74.24 74.548 73.02 73.195 627,581
03/04/2015 73.97 74.64 73.41 74.23 495,616
03/03/2015 73.8 74.57 73.3 74.48 750,571
03/02/2015 71.89 74.26 71.83 73.86 823,861
02/27/2015 73.56 74.05 71.98 72.02 967,383
02/26/2015 71.94 73.06 69.96 72.93 1,938,237
02/25/2015 69.64 69.903 68.82 69.17 880,524
02/24/2015 68.19 70.12 68.096 69.64 572,178
02/23/2015 69.23 69.782 68.83 69.58 539,320
02/20/2015 69.04 69.5 68.42 69.34 526,241
02/19/2015 68.34 70 68.04 69.23 701,213
02/18/2015 68.79 68.85 68.1 68.3 592,617
02/17/2015 69.27 69.34 67.97 68.82 620,603
02/13/2015 68.11 69.22 67.634 68.9 699,265
02/12/2015 67.6 68.29 67.06 68.05 395,529
02/11/2015 68.44 68.44 66.62 67.5 644,418
02/10/2015 68.39 68.95 66.71 68.31 716,333
02/09/2015 66.69 68.66 66.33 68 834,409
02/06/2015 67.46 67.5631 66.06 66.76 724,850
02/05/2015 68.16 68.16 66.42 67.29 808,976
02/04/2015 67.84 69.33 67.84 68.1 541,615
02/03/2015 68.11 68.58 67.24 68.18 1,009,576
02/02/2015 66.96 67.31 65.39 67.2 736,333
01/30/2015 66.34 68.11 66.085 66.7 688,408
01/29/2015 67.06 67.18 65.5 66.88 730,592
01/28/2015 68.51 68.64 66.63 66.92 597,368
01/27/2015 67.67 68.93 67.19 68 712,987
01/26/2015 66.5 68.54 65.97 68.39 890,597
01/23/2015 67 67.06 66.22 66.57 623,127
01/22/2015 66 67.24 65.05 66.84 1,253,338
01/21/2015 62.67 64.52 61.92 64.44 743,405
01/20/2015 63.26 63.32 62.04 63.02 484,730
01/16/2015 61.35 63.33 61.32 63.11 500,149
01/15/2015 62.2 62.45 61.1 61.48 448,453
01/14/2015 61.69 62.42 61.22 62.06 574,895
01/13/2015 63.08 64.0299 61.54 62.51 539,459
01/12/2015 63.11 63.32 62.41 62.63 423,274
01/09/2015 63.01 63.31 62.39 63.22 441,639
01/08/2015 61.66 63.38 60.99 63.11 511,789
01/07/2015 62.26 62.58 60.595 61.245 606,778
01/06/2015 63.26 63.3 61.01 61.66 705,321
01/05/2015 63.61 63.71 62.19 62.7 548,095
01/02/2015 64.18 65.07 63.15 63.9 401,948
12/31/2014 64.9 65.174 63.76 63.77 691,122
12/30/2014 64.24 65.05 64.07 64.6 420,533
12/29/2014 64.44 65.48 64.2 64.42 381,921
12/26/2014 64.64 64.91 64.13 64.38 303,107
12/24/2014 63.84 64.73 63.265 64.535 275,174
12/23/2014 63.5 64.0799 63.24 63.8 376,936
12/22/2014 62.96 63.52 62.49 63.235 402,159
12/19/2014 61.31 62.8 60.85 62.53 879,194
12/18/2014 60.91 62.02 60.585 61.28 887,172
12/17/2014 59.45 60.18 58.925 60.1 761,640
12/16/2014 58.85 60.2 58.48 59.15 609,895
12/15/2014 60 60.31 58.86 59.03 533,528
12/12/2014 59.7 60.28 59.42 59.78 479,818
12/11/2014 60.17 61.14 59.84 60.005 386,865
12/10/2014 60.64 61.229 59.85 60 547,972
12/09/2014 60.21 61.56 59.54 60.93 721,986
12/08/2014 62.61 62.91 60.78 60.97 719,194
12/05/2014 64.05 64.05 62.81 62.96 840,110
12/04/2014 64.72 65.07 63.345 63.75 1,321,503
12/03/2014 64.04 65.18 63.73 64.9 958,458
12/02/2014 64.27 64.67 63.73 63.81 481,504
12/01/2014 64.5 64.7 63.74 63.99 674,779
11/28/2014 63.85 65.05 63.37 64.86 243,862
11/26/2014 63.93 64.15 63.52 64.01 307,240
11/25/2014 62.16 63.94 61.97 63.84 675,470
11/24/2014 62.03 62.5 61.77 62.12 784,928
11/21/2014 63.02 63.02 61.98 62.01 604,199
11/20/2014 62 62.63 61.58 62.52 219,648
11/19/2014 62.44 62.59 61.58 62.05 423,441
11/18/2014 62.34 63.04 62.26 62.48 551,674
11/17/2014 61.84 62.5 61.47 62.41 650,068
11/14/2014 60.64 62.09 60.39 61.86 534,882
11/13/2014 61.52 62.02 60.37 60.87 831,733
11/12/2014 60.84 61.82 60.65 61.4 492,057
11/11/2014 60.99 61.48 60.13 61.39 559,392
11/10/2014 61.72 62.4799 61.05 61.2 862,360
11/07/2014 61.19 62.785 60.64 61.94 1,558,937
11/06/2014 62.74 62.74 60.27 61.2 1,343,298
11/05/2014 59.38 60.02 58.65 59.94 835,612
11/04/2014 60.95 61.21 58.78 59.14 770,207
11/03/2014 60.86 61.74 60.82 61.32 521,443
10/31/2014 61.48 61.49 60.34 60.65 542,097
10/30/2014 60.62 61.125 59.73 60.48 488,684
10/29/2014 60.79 61.11 60.21 60.72 627,175
10/28/2014 59.11 60.2 59.11 59.97 366,701
10/27/2014 58.99 59.34 58.4 59.14 441,861
10/24/2014 58.45 59.495 58.22 59.115 413,680
10/23/2014 58.84 59.05 58.08 58.44 882,647
10/22/2014 59.59 59.9 58.1 58.73 786,839
10/21/2014 57.31 59.3 57.31 59.28 1,057,313
10/20/2014 56.06 57.14 55.42 56.85 740,333
10/17/2014 56.13 56.6 55.49 56.27 660,693
10/16/2014 54.04 56.07 53.566 55.32 1,032,757
10/15/2014 54.15 55.65 53.16 55 1,167,014
10/14/2014 52.84 55.58 52.84 54.94 827,987
10/13/2014 53.59 54.12 52.73 52.75 792,864
10/10/2014 54.38 54.89 53.48 53.74 716,614
10/09/2014 56.23 56.37 54.001 54.62 1,119,628
10/08/2014 55.88 56.5769 54.81 56.44 527,522
10/07/2014 56.33 56.68 55.8691 55.915 578,765
10/06/2014 57.05 57.54 56.37 56.71 408,384
10/03/2014 56.6 57.69 56.15 56.95 727,048
10/02/2014 56.61 56.9499 54.61 56.34 720,329
10/01/2014 58.13 58.25 55.9 56.54 1,197,765
09/30/2014 58.78 59.09 58.06 58.42 737,978
09/29/2014 58.29 58.96 58.29 58.78 534,427
09/26/2014 58.3 59.12 58.09 59.05 652,164
09/25/2014 58.64 58.7 58.11 58.33 815,426
09/24/2014 59.25 59.55 58.3101 58.85 675,231
09/23/2014 59.97 60.29 58.935 59.06 733,690
09/22/2014 62.5 62.5 59.96 60.27 593,671
09/19/2014 61.6 62.71 60.88 62.61 733,967
09/18/2014 61.55 62.2 61.14 61.53 539,478
09/17/2014 62.13 62.325 60.79 61.14 1,112,315
09/16/2014 61.58 62.28 61.16 62.16 1,379,743
09/15/2014 62.04 62.29 61.48 62.05 381,017
09/12/2014 62.34 62.42 61.9 62.17 386,459
09/11/2014 62.2 62.94 62.04 62.52 406,904
09/10/2014 63.31 63.75 62.57 62.69 773,677
09/09/2014 64.85 64.985 63.35 63.4 419,670
09/08/2014 64.5 65.52 64.23 65.15 514,031
09/05/2014 64.5 65.119 64.08 64.83 359,580
09/04/2014 65.14 65.35 64.37 64.46 770,999
09/03/2014 64.22 65.12 63.98 65.07 1,321,438
09/02/2014 62.56 64.525 62.55 64.11 988,123
08/29/2014 63.17 63.17 62.18 62.575 276,231
08/28/2014 63.11 63.57 62.816 62.94 282,709
08/27/2014 63.98 63.98 63.02 63.45 664,333
08/26/2014 63.43 64.31 63.11 63.84 428,014
08/25/2014 63.46 63.85 62.8 63.46 435,997
08/22/2014 63.21 63.35 62.57 62.92 318,221
08/21/2014 62.76 63.52 62.5 63.3 710,683
08/20/2014 61.89 62.99 61.6601 62.83 407,183
08/19/2014 61.86 62.17 61.454 61.95 391,967
08/18/2014 61.32 61.98 60.95 61.88 472,298
08/15/2014 60.98 61.96 60.44 60.95 434,712
08/14/2014 60.52 61 60 60.9 447,819
08/13/2014 59.89 60.77 59.285 60.5 527,407
08/12/2014 59.9 60.49 59.16 59.62 573,942
08/11/2014 59 60.755 58.66 59.85 847,909
08/08/2014 58.94 59.91 58.39 58.95 832,942
08/07/2014 60.01 61.2 58.09 58.3 1,678,483
08/06/2014 59.45 60.35 59.09 59.57 645,740
08/05/2014 59.93 60.31 59.11 59.4 403,561
08/04/2014 59.3 60.43 59.3 59.99 465,132
08/01/2014 59.53 59.99 58.77 59.22 573,383
07/31/2014 60.65 61.23 59.71 59.87 893,226
07/30/2014 61.69 62.19 60.85 61.06 453,719
07/29/2014 61.42 62.04 61.05 61.33 576,775
07/28/2014 62.03 62.33 61.29 61.51 345,365
07/25/2014 62.49 62.63 61.47 61.66 316,254
07/24/2014 63.06 63.3 62.39 62.5 291,795
07/23/2014 63.82 63.82 62.33 62.96 479,902
07/22/2014 63.89 64 62.89 63.42 745,439
07/21/2014 64.9 65.37 63.61 63.66 548,717
07/18/2014 65.16 65.49 64.49 65.39 836,873
07/17/2014 63.19 65.29 63 64.83 1,815,238
07/16/2014 61.94 64.32 61.89 63.61 2,957,534
07/15/2014 61.08 61.33 60.56 60.88 334,887
07/14/2014 60.97 61.29 60.61 61.17 422,252
07/11/2014 60.41 60.98 60.35 60.75 355,467
07/10/2014 59.92 60.94 59.37 60.65 415,520
07/09/2014 60.38 60.75 59.64 60.73 409,137
07/08/2014 61.6 61.6 59.62 60.02 1,163,012
07/07/2014 62.66 62.91 61.41 61.55 849,780
07/03/2014 62.11 63.37 62.11 62.91 599,068
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?