AMCX

AMC Networks Inc. Historical Stock Prices

$63.84
*  
1.72
2.77%
Get AMCX Alerts
*Delayed - data as of Nov. 25, 2014  -  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 25-NOV-2013 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  62.16  63.94  61.97  63.84 675,420
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
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
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?