Quantcast
AMCX

AMC Networks Inc. Class A Common Stock Historical Stock Prices

$65.17
*  
0.65
1.01%
Get AMCX Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading AMCX now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    AMCX Pre-Market
 
 
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: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

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.
16:00 64.74 65.46 64.525 65.17 892,883
09/21/2018 64.74 65.46 64.525 65.17 896,084
09/20/2018 64.26 64.68 64.05 64.52 542,198
09/19/2018 63.93 64.34 63.501 64.16 363,050
09/18/2018 63.27 64.02 62.3105 63.81 364,094
09/17/2018 64.15 64.2 63.103 63.31 522,660
09/14/2018 64.21 64.52 63.89 64.06 262,720
09/13/2018 64.42 64.8 63.93 64.04 361,070
09/12/2018 62.94 64.4 62.5375 64.28 405,480
09/11/2018 63.18 63.45 62.39 62.86 411,580
09/10/2018 63.41 63.53 62.71 63.01 234,081
09/07/2018 62.25 63.53 61.66 63.15 407,982
09/06/2018 63.12 63.71 62.31 62.42 368,972
09/05/2018 63.1 63.53 62.63 63.11 472,933
09/04/2018 63 63.15 61.78 62.98 509,154
08/31/2018 63.27 63.61 62.37 62.81 563,467
08/30/2018 63.25 63.63 62.77 63.33 412,611
08/29/2018 63.87 63.94 62.74 63.42 550,319
08/28/2018 63.43 63.94 63.11 63.88 604,271
08/27/2018 63.12 63.8 63.11 63.37 657,102
08/24/2018 62.37 63.35 62.26 62.92 395,410
08/23/2018 62.75 63 61.86 62.22 443,469
08/22/2018 62.81 63.49 62.14 62.91 346,318
08/21/2018 62.37 63.47 62.34 62.97 577,500
08/20/2018 60.38 62.18 60.38 62.09 611,223
08/17/2018 60.25 60.88 60 60.45 538,017
08/16/2018 60.72 61.53 60.27 60.45 444,697
08/15/2018 60.75 60.88 59.55 60.46 459,598
08/14/2018 60.27 61.22 60.27 60.97 348,215
08/13/2018 60.25 60.74 59.75 59.99 290,164
08/10/2018 60.32 60.5717 59.79 60.24 393,171
08/09/2018 59.87 60.61 59.49 60.45 642,440
08/08/2018 59.76 60.67 59.32 59.81 513,479
08/07/2018 61.28 61.28 59.5 59.59 807,358
08/06/2018 60.61 61.56 60.54 61.02 773,712
08/03/2018 58.79 60.99 58.57 60.57 1,077,358
08/02/2018 59.5 60.15 56.82 58.48 1,902,936
08/01/2018 59.83 60.825 59.16 60.61 1,296,380
07/31/2018 60.3 61 59.21 60.29 823,140
07/30/2018 59.13 60.685 59.13 60.21 861,066
07/27/2018 59.74 60.24 58.8 59.08 531,232
07/26/2018 59.82 61.22 59.5037 59.73 437,269
07/25/2018 60.06 60.31 59.05 59.9 657,459
07/24/2018 61.37 61.62 59.535 60.2 1,016,907
07/23/2018 61.62 61.9 60.94 61.4 296,819
07/20/2018 62.02 62.22 61.31 61.55 698,539
07/19/2018 61.03 62.42 60.75 62.15 437,502
07/18/2018 61.46 62.18 60.64 61.34 672,376
07/17/2018 62.68 62.96 61.43 61.45 722,920
07/16/2018 63.64 64.17 62.39 62.84 341,242
07/13/2018 63.25 63.75 63 63.38 583,829
07/12/2018 63.02 63.49 62.1321 63.42 361,701
07/11/2018 63.89 64.43 63.01 63.08 385,785
07/10/2018 64.12 64.39 62.93 63.73 583,784
07/09/2018 63.19 64.06 62.72 63.89 481,756
07/06/2018 62.06 62.95 61.74 62.85 350,547
07/05/2018 62.09 62.77 61.56 62.12 534,263
07/03/2018 62.07 62.6728 61.52 61.72 256,442
07/02/2018 61.85 62.44 61.13 61.98 497,526
06/29/2018 62.99 63.689 62.12 62.2 525,362
06/28/2018 62.49 63.34 61.92 63.22 533,535
06/27/2018 63.81 64.04 62.6395 62.69 670,007
06/26/2018 63.38 63.8 62.33 63.73 679,173
06/25/2018 65.39 65.93 64.4 64.72 658,253
06/22/2018 65.42 65.95 64.38 65.4 1,092,695
06/21/2018 65.77 66.11 63.0001 65.02 1,606,994
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for AMCX

Research Brokers before you trade

Want to trade FX?

Smart Portfolio