AMC Networks Inc (AMCX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.65 | 6.4039408867 | 10.15 | 10.99 | 10.11 | 586935 | 10.61222231 | CS |
| 4 | 0.49 | 4.75266731329 | 10.31 | 10.99 | 8.84 | 844423 | 9.77914712 | CS |
| 12 | 0.07 | 0.652376514445 | 10.73 | 18.58 | 8.84 | 1513586 | 11.89252611 | CS |
| 26 | -8.01 | -42.5837320574 | 18.81 | 19.39 | 8.84 | 1045351 | 12.24132478 | CS |
| 52 | -2.41 | -18.2437547313 | 13.21 | 20.97 | 8.84 | 728651 | 13.03615314 | CS |
| 156 | -43.18 | -79.9925898481 | 53.98 | 56.04 | 8.84 | 526777 | 21.6654066 | CS |
| 260 | -41.58 | -79.381443299 | 52.38 | 83.63 | 8.84 | 684145 | 29.59521721 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 10.74 | 0.12 | 1.13 | 10.62 | 10.785 | 10.3 | 341935 |
| 1721428500 | 10.62 | 0.1 | 0.95 | 10.42 | 10.76 | 10.3339 | 490829 |
| 1721342100 | 10.52 | -0.22 | -2.05 | 10.78 | 10.99 | 10.395 | 677846 |
| 1721255700 | 10.74 | 0.25 | 2.38 | 10.57 | 10.775 | 10.38 | 756223 |
| 1721169300 | 10.49 | 0.39 | 3.86 | 10.15 | 10.54 | 10.11 | 667841 |
| 1721082900 | 10.1 | 0.06 | 0.60 | 10.21 | 10.32 | 9.8699999 | 549640 |
| 1720823700 | 10.04 | -0.11 | -1.08 | 10.2 | 10.3 | 9.81 | 664509 |
| 1720737300 | 10.15 | 0.09 | 0.89 | 10.16 | 10.65 | 10.02 | 758127 |
| 1720650900 | 10.06 | 0.51 | 5.34 | 9.61 | 10.0888 | 9.55 | 604386 |
| 1720564500 | 9.55 | 0.17 | 1.81 | 9.38 | 9.6 | 9.09 | 568821 |
| 1720478100 | 9.38 | -0.34 | -3.45 | 9.9 | 10.05 | 9.35 | 524780 |
| 1720218900 | 9.715 | 0.08 | 0.88 | 9.6 | 9.77 | 9.57 | 535114 |
| 1720040640 | 9.63 | 0.23 | 2.45 | 9.3699999 | 9.765 | 9.3699999 | 391088 |
| 1719959700 | 9.4 | 0.06 | 0.64 | 9.38 | 9.41 | 9.08 | 867555 |
| 1719873300 | 9.34 | -0.32 | -3.31 | 9.66 | 9.83 | 9.3 | 1027451 |
| 1719614100 | 9.66 | 0.48 | 5.23 | 9.18 | 9.9 | 9.18 | 1422465 |
| 1719527700 | 9.18 | -0.42 | -4.38 | 9.64 | 9.65 | 8.84 | 1827186 |
| 1719441300 | 9.6 | 0.09 | 0.95 | 9.41 | 9.65 | 9.23 | 1533226 |
| 1719354900 | 9.51 | -0.8 | -7.76 | 10.31 | 10.35 | 9.48 | 1835012 |
| 1719268500 | 10.31 | -0.63 | -5.76 | 10.67 | 10.88 | 10.31 | 2256269 |
| 1719009300 | 10.94 | 0.59 | 5.70 | 10.33 | 11 | 9.9 | 23528061 |
| 1718922900 | 10.35 | 0.54 | 5.45 | 9.81 | 10.3799 | 9.8 | 2473217 |
| 1718750100 | 9.815 | -0.38 | -3.68 | 10.2 | 10.24 | 9.46 | 7942279 |
| 1718663700 | 10.19 | -5.52 | -35.14 | 13.37 | 13.5 | 9.88 | 8570350 |
| 1718404500 | 15.71 | 0.08 | 0.51 | 15.59 | 16.379999 | 15.59 | 812672 |
| 1718318100 | 15.63 | -0.27 | -1.70 | 15.71 | 16.23 | 15.52 | 529211 |
| 1718231700 | 15.9 | -1.05 | -6.19 | 17.5 | 17.5 | 15.88 | 752673 |
| 1718145300 | 16.95 | 0.07 | 0.41 | 16.79 | 17.29 | 16.62 | 939801 |
| 1718058900 | 16.88 | -0.37 | -2.14 | 17.05 | 17.32 | 16.379999 | 892055 |
| 1717799700 | 17.25 | -0.25 | -1.43 | 16.99 | 17.73 | 16.98 | 453364 |
| 1717713300 | 17.5 | 0.22 | 1.27 | 17.09 | 17.64 | 16.66 | 690890 |
| 1717626900 | 17.28 | -0.73 | -4.05 | 17.86 | 17.96 | 17.25 | 649687 |
| 1717540500 | 18.01 | -0.31 | -1.69 | 17.96 | 18.58 | 17.96 | 619004 |
| 1717454100 | 18.32 | 0.98 | 5.65 | 17.69 | 18.489 | 17.49 | 682093 |
| 1717194900 | 17.34 | 0.46 | 2.73 | 17.04 | 17.63 | 16.96 | 557268 |
| 1717108500 | 16.88 | 0.63 | 3.88 | 16.54 | 17.22 | 16.309999 | 548989 |
| 1717022100 | 16.25 | -0.81 | -4.75 | 16.51 | 16.61 | 15.74 | 446657 |
| 1716935700 | 17.06 | 0.63 | 3.83 | 16.53 | 17.3 | 16.36 | 456793 |
| 1716590100 | 16.43 | -0.07 | -0.42 | 16.69 | 16.69 | 16.0801 | 651634 |
| 1716503700 | 16.5 | -1.42 | -7.92 | 17.9 | 17.96 | 16.3 | 933260 |
| 1716417300 | 17.92 | 1.42 | 8.61 | 16.32 | 18.03 | 16.149999 | 1066263 |
| 1716330900 | 16.5 | 0.36 | 2.23 | 16.079999 | 16.82 | 15.98 | 1015659 |
| 1716244500 | 16.14 | 0.53 | 3.40 | 15.66 | 16.329999 | 15.45 | 1101861 |
| 1715985300 | 15.61 | -0.35 | -2.19 | 15.89 | 15.95 | 14.98 | 993754 |
| 1715898900 | 15.96 | 0.81 | 5.35 | 15.09 | 16.1 | 14.83 | 854628 |
| 1715812500 | 15.15 | -0.68 | -4.30 | 16 | 16 | 14.37 | 1494902 |
| 1715726100 | 15.83 | 0.6 | 3.94 | 15.62 | 16.29 | 15.15 | 1262977 |
| 1715639700 | 15.23 | 1.99 | 15.03 | 13.57 | 15.615 | 13.42 | 1595990 |
| 1715380500 | 13.24 | -0.49 | -3.57 | 11.66 | 13.27 | 11.66 | 1187209 |
| 1715294100 | 13.73 | 0.45 | 3.39 | 13.29 | 13.74 | 13.19 | 956817 |
| 1715207700 | 13.28 | 0.52 | 4.08 | 12.61 | 13.29 | 12.41 | 721613 |
| 1715121300 | 12.76 | 0.24 | 1.92 | 12.55 | 12.805 | 12.44 | 535697 |
| 1715034900 | 12.52 | 0.67 | 5.65 | 11.97 | 12.55 | 11.96 | 460531 |
| 1714775700 | 11.85 | 0.31 | 2.69 | 11.73 | 11.92 | 11.73 | 384328 |
| 1714689300 | 11.54 | 0.49 | 4.43 | 11.21 | 11.67 | 11.03 | 366927 |
| 1714602900 | 11.05 | 0.43 | 4.05 | 10.67 | 11.32 | 10.58 | 389080 |
| 1714516500 | 10.62 | -0.31 | -2.84 | 10.73 | 10.9 | 10.5 | 455880 |
| 1714430100 | 10.93 | 0.1 | 0.92 | 10.94 | 11.37 | 10.85 | 375099 |
| 1714170900 | 10.83 | -0.5 | -4.41 | 11.4 | 11.46 | 10.73 | 322467 |
| 1714084500 | 11.33 | -0.17 | -1.48 | 11.39 | 11.39 | 11.22 | 541180 |
| 1713998100 | 11.5 | -0.07 | -0.61 | 11.47 | 11.66 | 11.33 | 316798 |
| 1713911700 | 11.57 | 0.62 | 5.66 | 10.88 | 11.69 | 10.88 | 530137 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
