AMC Networks Inc (AMCX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 4.36408977556 | 8.02 | 8.84 | 8.01 | 990260 | 8.43399279 | CS |
| 4 | -1.18 | -12.3560209424 | 9.55 | 9.58 | 7.08 | 2491758 | 8.12880559 | CS |
| 12 | -1.83 | -17.9411764706 | 10.2 | 11.57 | 7.08 | 1326921 | 8.87199601 | CS |
| 26 | -3.56 | -29.8407376362 | 11.93 | 18.58 | 7.08 | 1323993 | 10.4772853 | CS |
| 52 | -2.88 | -25.6 | 11.25 | 20.97 | 7.08 | 941233 | 11.80198907 | CS |
| 156 | -39.1 | -82.3678112492 | 47.47 | 51.51 | 7.08 | 600903 | 18.54352577 | CS |
| 260 | -39.97 | -82.6851468763 | 48.34 | 83.63 | 7.08 | 722328 | 27.30631281 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081300 | 8.33 | 0.05 | 0.60 | 8.47 | 8.51 | 8.26 | 470534 |
| 1727994900 | 8.28 | -0.2 | -2.36 | 8.33 | 8.38 | 8.15 | 557380 |
| 1727908500 | 8.48 | -0.05 | -0.59 | 8.5 | 8.65 | 8.32 | 903975 |
| 1727822100 | 8.53 | -0.16 | -1.84 | 8.68 | 8.84 | 8.34 | 782344 |
| 1727735520 | 8.69 | 0.52 | 6.36 | 8.17 | 8.75 | 8.17 | 1315230 |
| 1727476500 | 8.17 | 0.19 | 2.38 | 8.02 | 8.48 | 8.01 | 1392371 |
| 1727390100 | 7.98 | 0.56 | 7.55 | 7.61 | 8.25 | 7.61 | 1834846 |
| 1727303700 | 7.42 | -0.24 | -3.13 | 7.66 | 7.815 | 7.14 | 4100422 |
| 1727217300 | 7.66 | -0.19 | -2.42 | 7.89 | 7.936 | 7.08 | 3264560 |
| 1727130900 | 7.85 | -0.29 | -3.56 | 8.22 | 8.33 | 7.56 | 3892793 |
| 1726871700 | 8.14 | -0.75 | -8.44 | 8.89 | 8.99 | 8.03 | 16658499 |
| 1726785300 | 8.89 | -0.14 | -1.55 | 9.35 | 9.44 | 8.84 | 1798505 |
| 1726698900 | 9.03 | 0.16 | 1.80 | 9.062 | 9.34 | 8.945 | 1510720 |
| 1726612500 | 8.8699999 | 0.22 | 2.54 | 8.865 | 9.11 | 8.77 | 1024493 |
| 1726526100 | 8.65 | -0.04 | -0.46 | 8.72 | 8.84 | 8.55 | 1314444 |
| 1726266900 | 8.69 | 0.44 | 5.33 | 8.38 | 8.89 | 8.11 | 850858 |
| 1726180500 | 8.25 | 0.27 | 3.38 | 8.225 | 8.48 | 8 | 940027 |
| 1726094100 | 7.98 | 0.15 | 1.92 | 7.76 | 8 | 7.51 | 1170188 |
| 1726007700 | 7.83 | -0.12 | -1.45 | 7.95 | 8 | 7.58 | 1634601 |
| 1725921300 | 7.945 | -1.05 | -11.62 | 8.72 | 8.8699999 | 7.845 | 4034825 |
| 1725662100 | 8.99 | -0.32 | -3.44 | 9.55 | 9.58 | 8.93 | 854074 |
| 1725575700 | 9.31 | -0.49 | -5.00 | 9.8699999 | 9.95 | 9.28 | 624560 |
| 1725489300 | 9.8 | -0.06 | -0.61 | 9.95 | 10.29 | 9.76 | 567667 |
| 1725402900 | 9.86 | 0.01 | 0.10 | 9.7899999 | 9.92 | 9.67 | 515195 |
| 1725057300 | 9.85 | -0.54 | -5.20 | 10.45 | 10.5 | 9.7899999 | 495873 |
| 1724970900 | 10.39 | 0.23 | 2.26 | 10.03 | 10.625 | 9.96 | 411725 |
| 1724884500 | 10.16 | -0.21 | -2.03 | 10.37 | 10.3776 | 9.845 | 570991 |
| 1724798100 | 10.37 | -0.33 | -3.08 | 10.62 | 10.62 | 10.08 | 457817 |
| 1724711700 | 10.7 | 0.27 | 2.59 | 10.5 | 10.72 | 10.23 | 554201 |
| 1724452500 | 10.43 | 0.05 | 0.48 | 10.5 | 10.705 | 10.39 | 574479 |
| 1724366100 | 10.38 | 0.09 | 0.87 | 10.3 | 10.495 | 10.3 | 527601 |
| 1724279700 | 10.29 | 0.33 | 3.31 | 10.01 | 10.35 | 9.865 | 499256 |
| 1724193300 | 9.96 | -0.23 | -2.26 | 10.11 | 10.15 | 9.67 | 1772417 |
| 1724106900 | 10.19 | 0.3 | 3.03 | 10.02 | 10.44 | 9.96 | 853671 |
| 1723847700 | 9.89 | 0.32 | 3.34 | 9.57 | 9.97 | 9.49 | 611042 |
| 1723761300 | 9.57 | 0.26 | 2.79 | 9.56 | 9.58 | 9.02 | 931931 |
| 1723674900 | 9.31 | -0.7 | -6.99 | 10.01 | 10.02 | 9.26 | 1012651 |
| 1723588500 | 10.01 | 0.99 | 10.98 | 9.13 | 10.35 | 9.13 | 1720082 |
| 1723502100 | 9.02 | -0.72 | -7.39 | 9.5 | 9.65 | 8.92 | 1145840 |
| 1723242900 | 9.74 | -0.56 | -5.44 | 9.75 | 10.705 | 9.33 | 884038 |
| 1723156500 | 10.3 | -0.15 | -1.44 | 10.34 | 10.5 | 10.17 | 1389456 |
| 1723070100 | 10.45 | 0.45 | 4.50 | 10.15 | 10.53 | 10.08 | 741457 |
| 1722983700 | 10 | -0.12 | -1.19 | 10.12 | 10.26 | 9.74 | 674760 |
| 1722897300 | 10.12 | -0.12 | -1.17 | 9.38 | 10.27 | 9.2899999 | 993204 |
| 1722638100 | 10.24 | -0.16 | -1.54 | 10.21 | 10.48 | 9.93 | 738044 |
| 1722551700 | 10.4 | -0.73 | -6.56 | 11.16 | 11.21 | 10.33 | 569924 |
| 1722465300 | 11.13 | 0.18 | 1.64 | 10.84 | 11.57 | 10.81 | 934953 |
| 1722378900 | 10.95 | -0.12 | -1.08 | 11.08 | 11.33 | 10.94 | 610683 |
| 1722292500 | 11.07 | 0.17 | 1.56 | 10.95 | 11.1 | 10.56 | 633562 |
| 1722033300 | 10.9 | 0.57 | 5.52 | 10.61 | 10.96 | 10.39 | 476083 |
| 1721946900 | 10.33 | 0.03 | 0.29 | 10.28 | 10.55 | 10.21 | 707933 |
| 1721860500 | 10.3 | -0.3 | -2.83 | 10.57 | 10.63 | 10.2 | 498449 |
| 1721774100 | 10.6 | -0.14 | -1.30 | 10.72 | 10.82 | 10.47 | 604820 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
