Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AMCX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 8.89 | -0.14 | -1.55% | 9.35 | 9.44 | 8.84 | 1,798,505 |
| Sep 18 2024 | 9.03 | 0.16 | 1.80% | 9.062 | 9.34 | 8.945 | 1,510,720 |
| Sep 17 2024 | 8.87 | 0.22 | 2.54% | 8.865 | 9.11 | 8.77 | 1,024,493 |
| Sep 16 2024 | 8.65 | -0.04 | -0.46% | 8.72 | 8.84 | 8.55 | 1,314,444 |
| Sep 13 2024 | 8.69 | 0.44 | 5.33% | 8.38 | 8.89 | 8.11 | 850,858 |
| Sep 12 2024 | 8.25 | 0.27 | 3.38% | 8.225 | 8.48 | 8.00 | 940,027 |
| Sep 11 2024 | 7.98 | 0.15 | 1.92% | 7.76 | 8.00 | 7.51 | 1,170,188 |
| Sep 10 2024 | 7.83 | -0.12 | -1.45% | 7.95 | 8.00 | 7.58 | 1,634,601 |
| Sep 09 2024 | 7.945 | -1.05 | -11.62% | 8.72 | 8.87 | 7.845 | 4,034,825 |
| Sep 06 2024 | 8.99 | -0.32 | -3.44% | 9.55 | 9.58 | 8.93 | 854,074 |
| Sep 05 2024 | 9.31 | -0.49 | -5.00% | 9.87 | 9.95 | 9.28 | 624,560 |
| Sep 04 2024 | 9.80 | -0.06 | -0.61% | 9.95 | 10.29 | 9.76 | 567,667 |
| Sep 03 2024 | 9.86 | 0.01 | 0.10% | 9.79 | 9.92 | 9.67 | 515,195 |
| Aug 30 2024 | 9.85 | -0.54 | -5.20% | 10.45 | 10.50 | 9.79 | 495,873 |
| Aug 29 2024 | 10.39 | 0.23 | 2.26% | 10.03 | 10.625 | 9.96 | 411,725 |
| Aug 28 2024 | 10.16 | -0.21 | -2.03% | 10.37 | 10.3776 | 9.845 | 570,991 |
| Aug 27 2024 | 10.37 | -0.33 | -3.08% | 10.62 | 10.62 | 10.08 | 457,817 |
| Aug 26 2024 | 10.70 | 0.27 | 2.59% | 10.50 | 10.72 | 10.23 | 554,201 |
| Aug 23 2024 | 10.43 | 0.05 | 0.48% | 10.50 | 10.705 | 10.39 | 574,479 |
| Aug 22 2024 | 10.38 | 0.09 | 0.87% | 10.30 | 10.495 | 10.30 | 527,601 |
| Aug 21 2024 | 10.29 | 0.33 | 3.31% | 10.01 | 10.35 | 9.865 | 499,256 |
| Aug 20 2024 | 9.96 | -0.23 | -2.26% | 10.11 | 10.15 | 9.67 | 1,772,417 |
| Aug 19 2024 | 10.19 | 0.30 | 3.03% | 10.02 | 10.44 | 9.96 | 853,671 |
| Aug 16 2024 | 9.89 | 0.32 | 3.34% | 9.57 | 9.97 | 9.49 | 611,042 |
| Aug 15 2024 | 9.57 | 0.26 | 2.79% | 9.56 | 9.58 | 9.02 | 931,931 |
| Aug 14 2024 | 9.31 | -0.70 | -6.99% | 10.01 | 10.02 | 9.26 | 1,012,651 |
| Aug 13 2024 | 10.01 | 0.99 | 10.98% | 9.13 | 10.35 | 9.13 | 1,720,082 |
| Aug 12 2024 | 9.02 | -0.72 | -7.39% | 9.50 | 9.65 | 8.92 | 1,145,840 |
| Aug 09 2024 | 9.74 | -0.56 | -5.44% | 9.75 | 10.705 | 9.33 | 884,038 |
| Aug 08 2024 | 10.30 | -0.15 | -1.44% | 10.34 | 10.50 | 10.17 | 1,389,456 |
| Aug 07 2024 | 10.45 | 0.45 | 4.50% | 10.15 | 10.53 | 10.08 | 741,457 |
| Aug 06 2024 | 10.00 | -0.12 | -1.19% | 10.12 | 10.26 | 9.74 | 674,760 |
| Aug 05 2024 | 10.12 | -0.12 | -1.17% | 9.38 | 10.27 | 9.29 | 993,204 |
| Aug 02 2024 | 10.24 | -0.16 | -1.54% | 10.21 | 10.48 | 9.93 | 738,044 |
| Aug 01 2024 | 10.40 | -0.73 | -6.56% | 11.16 | 11.21 | 10.33 | 569,924 |
| Jul 31 2024 | 11.13 | 0.18 | 1.64% | 10.84 | 11.57 | 10.81 | 934,953 |
| Jul 30 2024 | 10.95 | -0.12 | -1.08% | 11.08 | 11.33 | 10.94 | 610,683 |
| Jul 29 2024 | 11.07 | 0.17 | 1.56% | 10.95 | 11.10 | 10.56 | 633,562 |
| Jul 26 2024 | 10.90 | 0.57 | 5.52% | 10.61 | 10.96 | 10.39 | 476,083 |
| Jul 25 2024 | 10.33 | 0.03 | 0.29% | 10.28 | 10.55 | 10.21 | 707,933 |
| Jul 24 2024 | 10.30 | -0.30 | -2.83% | 10.57 | 10.63 | 10.20 | 498,449 |
| Jul 23 2024 | 10.60 | -0.14 | -1.30% | 10.72 | 10.82 | 10.47 | 604,820 |
| Jul 22 2024 | 10.74 | 0.12 | 1.13% | 10.62 | 10.785 | 10.30 | 341,935 |
| Jul 19 2024 | 10.62 | 0.10 | 0.95% | 10.42 | 10.76 | 10.3339 | 490,829 |
| Jul 18 2024 | 10.52 | -0.22 | -2.05% | 10.78 | 10.99 | 10.395 | 677,846 |
| Jul 17 2024 | 10.74 | 0.25 | 2.38% | 10.57 | 10.775 | 10.38 | 756,223 |
| Jul 16 2024 | 10.49 | 0.39 | 3.86% | 10.15 | 10.54 | 10.11 | 667,841 |
| Jul 15 2024 | 10.10 | 0.06 | 0.60% | 10.21 | 10.32 | 9.87 | 549,640 |
| Jul 12 2024 | 10.04 | -0.11 | -1.08% | 10.20 | 10.30 | 9.81 | 664,509 |
| Jul 11 2024 | 10.15 | 0.09 | 0.89% | 10.16 | 10.65 | 10.02 | 758,127 |
| Jul 10 2024 | 10.06 | 0.51 | 5.34% | 9.61 | 10.0888 | 9.55 | 604,386 |
| Jul 09 2024 | 9.55 | 0.17 | 1.81% | 9.38 | 9.60 | 9.09 | 568,821 |
| Jul 08 2024 | 9.38 | -0.34 | -3.45% | 9.90 | 10.05 | 9.35 | 524,780 |
| Jul 05 2024 | 9.715 | 0.08 | 0.88% | 9.60 | 9.77 | 9.57 | 535,114 |
| Jul 03 2024 | 9.63 | 0.23 | 2.45% | 9.37 | 9.765 | 9.37 | 391,088 |
| Jul 02 2024 | 9.40 | 0.06 | 0.64% | 9.38 | 9.41 | 9.08 | 867,555 |
| Jul 01 2024 | 9.34 | -0.32 | -3.31% | 9.66 | 9.83 | 9.30 | 1,027,451 |
| Jun 28 2024 | 9.66 | 0.48 | 5.23% | 9.18 | 9.90 | 9.18 | 1,422,465 |
| Jun 27 2024 | 9.18 | -0.42 | -4.38% | 9.64 | 9.65 | 8.84 | 1,827,186 |
| Jun 26 2024 | 9.60 | 0.09 | 0.95% | 9.41 | 9.65 | 9.23 | 1,533,226 |
| Jun 25 2024 | 9.51 | -0.80 | -7.76% | 10.31 | 10.35 | 9.48 | 1,835,012 |
| Jun 24 2024 | 10.31 | -0.63 | -5.76% | 10.67 | 10.88 | 10.31 | 2,256,269 |
