Quantcast
AMCX

AMC Networks Inc. Class A Common Stock Historical Stock Prices

$56.57
*  
0.58
1.04%
Get AMCX Alerts
*Delayed - data as of Dec. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-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 55.75 57.63 55.61 56.57 522,150
12/14/2018 55.75 57.63 55.61 56.57 498,486
12/13/2018 59 59.33 55.76 55.99 833,347
12/12/2018 58.94 59.25 58.4 58.91 588,258
12/11/2018 58.46 59.45 57.8 58.16 535,273
12/10/2018 58.07 58.08 56.6407 57.67 665,088
12/07/2018 58.09 58.82 57.5 58.06 672,397
12/06/2018 56.22 58.9 56.1 58.18 704,710
12/04/2018 58.06 58.55 56.96 57.06 708,658
12/03/2018 60.5 60.5 57.35 58.27 625,905
11/30/2018 60.26 60.38 58.98 59.86 730,769
11/29/2018 60.04 60.58 59.65 60.14 386,686
11/28/2018 60.29 60.94 59.77 60.31 496,551
11/27/2018 58.73 60.02 58.73 59.92 397,115
11/26/2018 59.07 59.2 58.2 59.05 440,952
11/23/2018 58.11 58.74 57.31 58.21 150,976
11/21/2018 57.59 59.08 57.59 58.47 320,975
11/20/2018 57.75 58.48 56.42 57.2 500,496
11/19/2018 58.85 59.66 58.52 58.68 529,218
11/16/2018 59.63 59.86 58.2518 58.89 581,469
11/15/2018 60.01 60.27 59.14 59.97 770,654
11/14/2018 60 61.11 59.955 60.23 634,279
11/13/2018 59.86 60.44 59.38 59.72 380,040
11/12/2018 59.86 60.25 59.25 59.59 682,934
11/09/2018 60 60.69 59.65 59.76 627,439
11/08/2018 60.23 61.06 59.605 60 492,988
11/07/2018 61 61.9 59.51 60.35 920,890
11/06/2018 62 62.26 60.69 61.05 604,461
11/05/2018 58.97 62.25 58.62 61.86 1,245,181
11/02/2018 60.58 62.17 57.87 58.98 927,854
11/01/2018 59.5 60.795 56.285 60.4 1,838,830
10/31/2018 58.6 59.6 57.965 58.58 1,182,498
10/30/2018 54.84 57.83 54.1 57.74 759,113
10/29/2018 54.92 56.27 53.64 54.38 648,779
10/26/2018 54.06 54.87 53.34 54.06 850,649
10/25/2018 54.48 55.94 53.94 55.01 744,297
10/24/2018 59.1 59.96 53.4 53.89 1,872,510
10/23/2018 59.52 60.05 58.42 59.37 729,188
10/22/2018 60.26 60.82 58.9 60.06 380,912
10/19/2018 59.26 60.19 58.78 60.12 534,417
10/18/2018 59.46 60 58.42 58.84 499,842
10/17/2018 59.47 59.96 58.45 59.6 720,961
10/16/2018 59.17 59.605 58.37 59.29 475,054
10/15/2018 57.81 59.28 57.81 58.83 347,348
10/12/2018 57.87 58.27 56.96 57.93 574,914
10/11/2018 57.68 58.45 57 57.01 780,022
10/10/2018 59.9 61.1 57.52 57.65 1,086,734
10/09/2018 64.28 64.28 59.31 59.96 3,361,969
10/08/2018 63.25 64.85 62.78 64.54 365,106
10/05/2018 63.65 65.065 63.39 63.55 557,384
10/04/2018 65.44 65.57 62.92 63.58 2,091,843
10/03/2018 66.79 67.61 66.2 67.26 595,789
10/02/2018 66.08 66.77 65.93 66.36 470,414
10/01/2018 66.48 67.2 65.14 66.01 1,123,250
09/28/2018 66.28 66.54 65.46 66.34 799,597
09/27/2018 65.89 66.66 65.46 66.25 408,540
09/26/2018 65.37 66.33 65.32 65.69 556,992
09/25/2018 64.86 65.36 64.0812 65.33 408,761
09/24/2018 65.33 65.57 64.58 64.7 357,328
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
*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?

Smart Portfolio