AMCX

AMC Networks Inc. Historical Stock Prices

$61.6299
*  
0.0301
0.05%
Get AMCX Alerts
*Delayed - data as of Jul. 28, 2014 14:21 ET  -  Find a broker to begin trading AMCX now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    AMCX Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
14:21  62.03  62.33  61.29  61.6299 210,278
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
07/02/2014 62.23 62.86 61.64 62.05 647,849
07/01/2014 61.6 62.22 61.26 62.18 801,023
06/30/2014 60.27 61.59 60.06 61.49 1,026,028
06/27/2014 60.37 61.11 59.87 60.12 1,715,333
06/26/2014 60.99 61.41 60.16 60.51 546,883
06/25/2014 60.48 61.419 60.212 60.81 668,230
06/24/2014 60.39 60.91 60.05 60.62 992,251
06/23/2014 61.19 61.19 60.26 60.66 928,318
06/20/2014 62.16 62.32 60.51 61.25 2,144,844
06/19/2014 61 62.09 60.72 62.05 790,265
06/18/2014 61.41 61.41 59.9 60.77 1,123,360
06/17/2014 60.25 62.15 60.23 61.31 917,362
06/16/2014 60 60.41 59.4 60.25 535,696
06/13/2014 60.15 60.34 59.665 59.99 385,339
06/12/2014 60.37 60.64 59.53 60.25 1,984,724
06/11/2014 60.58 60.7999 60.03 60.38 730,782
06/10/2014 60.97 61.318 60.38 60.65 817,152
06/09/2014 60.98 61.71 60.31 60.74 1,176,611
06/06/2014 61.1 61.54 60.43 61.22 1,063,320
06/05/2014 59.63 61.25 59.28 61.17 1,016,358
06/04/2014 60.23 60.65 59.06 59.56 1,752,310
06/03/2014 61.93 61.99 60.3 60.73 1,449,041
06/02/2014 62.16 63.11 61.83 62.28 630,348
05/30/2014 61.89 62.09 61.56 61.88 1,011,288
05/29/2014 61.55 62.09 61.38 62.03 699,775
05/28/2014 61.9 62.32 61.34 61.72 726,413
05/27/2014 61.97 62.13 61.34 61.91 720,294
05/23/2014 60.82 61.46 60.52 61.04 652,169
05/22/2014 60.88 61.14 60.37 60.95 613,780
05/21/2014 59.89 60.73 59.66 60.6 859,431
05/20/2014 59.98 60.08 59.06 59.83 1,217,615
05/19/2014 59.56 60.84 59.18 60 1,064,827
05/16/2014 58.6 59.56 58.3 59.52 1,394,002
05/15/2014 58.16 58.76 57.26 58.7 1,110,044
05/14/2014 58.99 59.665 58.29 58.45 1,282,945
05/13/2014 58.69 59.67 58.28 59.23 1,888,116
05/12/2014 56.54 59.095 56.53 58.68 2,349,688
05/09/2014 59.42 60.46 57.21 58 3,460,302
05/08/2014 57.5 60.9 53.99 59.97 6,592,381
05/07/2014 66.27 66.77 64.325 65.52 782,563
05/06/2014 66.6 66.6 65.7 65.88 535,009
05/05/2014 65.25 66.88 64.65 66.66 478,967
05/02/2014 65.5 66.63 65.36 65.44 675,055
05/01/2014 66.24 66.77 65.26 65.62 719,328
04/30/2014 64.65 65.92 64 65.67 945,305
04/29/2014 66.5 67.55 64.56 64.98 1,644,056
04/28/2014 69.24 69.24 65.24 65.97 852,606
04/25/2014 67.4 68.29 66.96 67.92 729,491
04/24/2014 68.91 69.095 67.23 67.65 667,636
04/23/2014 68.9 69.41 67.89 68.42 561,621
04/22/2014 69.77 69.82 68.35 68.69 516,469
04/21/2014 68.72 69.71 68.6 69.65 509,962
04/17/2014 68.7 69.03 68.095 68.8 420,108
04/16/2014 67.81 69.04 66.83 69.01 640,543
04/15/2014 67.15 67.57 65.12 66.8 1,017,997
04/14/2014 69.3 69.82 67.01 67.2 598,216
04/11/2014 69.73 70.4 68.52 68.59 558,685
04/10/2014 71.69 72.1 69.3 70.02 1,144,424
04/09/2014 70.65 71.95 70.47 71.55 544,074
04/08/2014 70.74 72.5499 69.45 70.3 993,999
04/07/2014 73.8 74.52 70.1 70.64 892,987
04/04/2014 76.42 76.49 73.17 73.99 751,330
04/03/2014 75.53 77.3 75.07 76.175 1,323,852
04/02/2014 74.27 75.785 74.051 75.57 690,761
04/01/2014 73.66 74.46 72.795 74.35 529,017
03/31/2014 72.52 73.45 72.285 73.08 780,939
03/28/2014 71.03 72.06 70.65 72.03 521,007
03/27/2014 71.74 72.52 70.58 70.97 605,519
03/26/2014 73.8 74.2076 71.91 72.02 821,250
03/25/2014 73.52 74.38 71.81 73.28 786,651
03/24/2014 76.52 76.52 73.59 73.82 637,067
03/21/2014 75.64 76.46 75.17 76.43 1,483,680
03/20/2014 75.14 76.07 74.57 75.31 519,306
03/19/2014 76.08 76.67 74.855 75.18 637,174
03/18/2014 75.24 77.62 74.85 76.69 1,060,886
03/17/2014 74.67 75.21 74.48 74.6 401,203
03/14/2014 73.65 74.58 73 74.4 756,839
03/13/2014 75.87 75.87 73.66 73.75 868,204
03/12/2014 75.48 75.77 74.71 75.5 472,854
03/11/2014 76.39 76.696 74.92 75.29 766,057
03/10/2014 76.71 76.998 76.03 76.51 527,496
03/07/2014 78.01 78.3909 76.34 77.13 630,628
03/06/2014 76.9 77.68 76.545 77.4 408,767
03/05/2014 76.26 76.61 75.45 76.57 697,766
03/04/2014 76.13 76.73 75.99 76.38 812,273
03/03/2014 75.23 76 74.43 75.63 1,050,492
02/28/2014 73.79 77.9 73.765 76.02 2,291,560
02/27/2014 69.6 74.23 67.48 73.75 1,433,072
02/26/2014 70.45 71.18 69.57 69.61 1,191,691
02/25/2014 70.25 70.65 69.87 70.45 537,321
02/24/2014 69.54 70.45 68.92 70.07 621,238
02/21/2014 68.5 69.88 68.24 69.41 843,387
02/20/2014 67.84 68.45 67.43 68.38 487,716
02/19/2014 67.27 67.94 67.08 67.73 342,959
02/18/2014 69.99 69.99 66.965 67.55 630,588
02/14/2014 66.63 67.65 66.52 67.37 549,338
02/13/2014 66.19 67.21 66.065 66.69 576,024
02/12/2014 66.04 67.87 65.47 66.92 895,000
02/11/2014 65 65.9 64.63 65.65 484,183
02/10/2014 63.51 65.18 62.87 64.89 1,240,116
02/07/2014 65.31 65.74 63.52 63.64 1,231,867
02/06/2014 64.34 65.34 63.59 64.95 808,137
02/05/2014 62.38 64.02 62.19 64 748,455
02/04/2014 62.3 63.92 61.37 62.7 1,144,693
02/03/2014 64.36 64.91 61.27 61.4 1,085,788
01/31/2014 64.63 65.352 64.31 64.44 499,209
01/30/2014 65.3 65.92 64.97 65.72 616,472
01/29/2014 65.07 65.4599 64.4 64.81 693,843
01/28/2014 65.86 66.06 64.99 65.27 487,704
01/27/2014 65.95 66.19 65.28 65.61 512,375
01/24/2014 66.87 67.8 65.18 65.66 657,612
01/23/2014 67.62 68.18 66.82 67.48 759,420
01/22/2014 67.02 67.64 66.66 67.63 497,665
01/21/2014 69.78 69.78 66.91 67.02 682,521
01/17/2014 69.43 69.86 69.06 69.2 517,300
01/16/2014 69.9 69.91 69.21 69.37 471,389
01/15/2014 69.19 70.22 69.19 69.89 1,328,040
01/14/2014 69.5 69.75 68.8 69.46 619,948
01/13/2014 69.05 69.42 68.71 69.18 1,520,224
01/10/2014 68.23 69.26 67.579 69.15 877,562
01/09/2014 67.83 68.72 67.244 68.08 766,338
01/08/2014 66.65 67.57 66.34 67.54 527,200
01/07/2014 66.36 67.32 66.01 66.87 736,166
01/06/2014 66.99 67.37 65.97 66 475,514
01/03/2014 66.63 67.34 66.29 66.71 441,277
01/02/2014 67.47 67.99 65.72 66.09 418,057
12/31/2013 67.67 68.35 67.21 68.11 307,905
12/30/2013 67.14 67.71 66.755 67.53 383,985
12/27/2013 66.97 67.26 66.43 66.96 290,526
12/26/2013 66.48 67.19 66.32 66.68 394,723
12/24/2013 65.95 66.75 65.805 66.53 248,208
12/23/2013 65 66.04 64.56 66.01 588,636
12/20/2013 63.25 65.42 63.25 64.57 1,568,237
12/19/2013 62.49 63.84 62.49 63.31 990,039
12/18/2013 63.41 63.62 61.69 62.69 1,083,905
12/17/2013 63.62 63.92 62.7 63.22 694,373
12/16/2013 64.66 64.92 63.18 63.69 780,780
12/13/2013 65.02 65.42 64.49 64.52 621,585
12/12/2013 64.9 65.34 64.45 65.04 873,574
12/11/2013 64.11 65.31 63.85 64.98 1,445,656
12/10/2013 62.53 64.04 62.53 63.31 799,862
12/09/2013 63.68 64.61 62.6 62.7 809,925
12/06/2013 64.19 64.85 63.3901 63.54 747,488
12/05/2013 63.93 64.24 62.96 63.46 777,111
12/04/2013 63.43 64.856 63.43 64.32 761,667
12/03/2013 64.52 64.7 63.57 63.88 770,109
12/02/2013 65.05 65.84 64.53 64.83 623,422
11/29/2013 64.52 64.76 63.99 64.19 139,861
11/27/2013 64.29 64.58 63.5599 64.29 407,937
11/26/2013 64 64.61 63.78 63.92 737,853
11/25/2013 65.06 65.39 64 64.06 594,265
11/22/2013 63.66 65.3 63.38 64.83 936,026
11/21/2013 62.79 63.45 62.44 62.84 663,073
11/20/2013 63.47 63.65 62.45 62.61 817,071
11/19/2013 64.26 64.6 62.91 63.3 947,792
11/18/2013 65.47 65.74 63.78 64 964,839
11/15/2013 66.05 66.276 65.01 65.23 760,363
11/14/2013 66.17 66.35 65.79 65.99 766,086
11/13/2013 66.4 66.84 65.245 66.098 801,798
11/12/2013 65.86 66.56 65.55 66.47 673,605
11/11/2013 66.73 68 66.12 66.21 957,807
11/08/2013 68.06 68.33 66.64 66.75 1,573,368
11/07/2013 67 70.27 66.83 68.15 2,700,865
11/06/2013 72.13 73.39 71.84 72.35 1,230,718
11/05/2013 72.13 72.41 71.59 72.01 986,953
11/04/2013 71.8 72.4599 71.12 72.16 775,321
11/01/2013 70.06 71.9 69.79 71.71 966,720
10/31/2013 68.4 70.645 68.4 70.09 878,354
10/30/2013 69.9 70.055 67.8 68.25 888,840
10/29/2013 69.99 70.33 68.35 69.674 809,950
10/28/2013 69.68 70.234 67.9 69.9 3,095,029
10/25/2013 69.91 70.76 69.6875 70.36 387,736
10/24/2013 71.46 71.87 68.81 69.68 757,193
10/23/2013 71.3 71.98 70.98 71.37 295,599
10/22/2013 71.02 72.21 70.622 71.54 544,377
10/21/2013 70.27 71.46 70 70.76 844,066
10/18/2013 71.13 71.81 69.94 69.99 545,990
10/17/2013 69.96 70.83 69.31 70.74 379,750
10/16/2013 69.45 70.58 69.22 70.042 694,712
10/15/2013 67.06 69.98 66.735 69.19 1,242,710
10/14/2013 65.86 67 65.16 66.95 588,717
10/11/2013 64.5 66.02 64.39 65.95 867,738
10/10/2013 63.51 64.79 63.51 64.17 1,015,634
10/09/2013 65.32 65.47 62.94 63.15 742,151
10/08/2013 66.86 67.01 65.09 65.14 578,853
10/07/2013 67.71 67.93 66.67 66.76 606,020
10/04/2013 67.11 68.47 67.11 68.24 362,776
10/03/2013 68.01 68.4158 66.52 66.94 483,750
10/02/2013 68.81 69.35 67.92 67.99 415,650
10/01/2013 68.71 69.83 68.07 69.35 750,102
09/30/2013 66.74 68.74 66.14 68.5 632,735
09/27/2013 66.14 67.23 65.845 66.88 324,572
09/26/2013 66.19 66.63 65.66 66.45 250,852
09/25/2013 66.56 67.01 65.66 65.87 311,081
09/24/2013 66.25 67.185 65.75 66.59 374,099
09/23/2013 67.5 67.71 65.82 66.03 539,879
09/20/2013 67.39 67.735 67.09 67.51 785,657
09/19/2013 66.71 67.83 66.71 67.112 661,078
09/18/2013 65.55 67.25 65.35 66.41 824,430
09/17/2013 62.79 65.745 62.79 65.5 519,897
09/16/2013 63 63.5 62.19 62.74 510,318
09/13/2013 62.87 63.25 62.16 62.39 397,092
09/12/2013 62.83 63.405 62.44 62.6 295,649
09/11/2013 64.15 64.49 62.73 62.79 411,435
09/10/2013 63.67 63.89 63.05 63.51 337,406
09/09/2013 62.84 64.18 62.56 63.53 244,486
09/06/2013 62.81 63.35 62.38 62.54 333,465
09/05/2013 62.64 63.39 62.48 62.75 346,537
09/04/2013 61.75 62.47 61.54 62.395 944,348
09/03/2013 62.54 62.62 61.05 61.73 611,558
08/30/2013 63.22 63.55 61.91 61.98 382,370
08/29/2013 61.92 64.035 61.64 63.29 731,976
08/28/2013 61.6 61.78 61.14 61.32 531,266
08/27/2013 62.37 62.79 61.59 61.67 568,502
08/26/2013 64.65 64.74 63.19 63.23 593,995
08/23/2013 64.84 64.86 64.25 64.7 310,141
08/22/2013 64.37 65.16 64.31 64.64 205,065
08/21/2013 65.93 65.96 64.16 64.17 556,314
08/20/2013 65 65.89 64.73 65.7 429,606
08/19/2013 65.49 65.61 65.02 65.02 257,811
08/16/2013 64.49 66.02 64.17 65.66 377,842
08/15/2013 65.86 65.86 64.36 64.65 457,394
08/14/2013 68.02 68.31 66.3 66.45 436,963
08/13/2013 68.02 68.41 67.295 68.22 465,084
08/12/2013 65.3 67.69 65.2 67.67 745,455
08/09/2013 67.08 67.08 65.43 65.48 786,498
08/08/2013 72.04 72.4599 66.34 66.9 1,588,273
08/07/2013 71 71.48 69.48 71.15 998,989
08/06/2013 69.31 70.86 69.1 70.84 647,052
08/05/2013 69.48 69.55 69.04 69.41 315,851
08/02/2013 68.98 69.94 68.72 69.45 278,630
08/01/2013 68.94 70.86 68.36 69.4 684,670
07/31/2013 67.11 68.85 66.9 68.26 199,428
07/30/2013 68.24 68.39 66.795 67.02 280,782
07/29/2013 68 68.16 67.445 67.93 192,898
07/26/2013 68 68.21 67.26 67.89 242,375
07/25/2013 68.46 68.815 67.84 68.44 152,166
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.

Research Brokers before you trade

Want to trade FX?