AMC Networks Inc (9AC)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.33 | -18.5805422648 | 12.54 | 12.54 | 9 | 2569 | 9.5340698 | DE |
| 4 | -4.905 | -32.4512074099 | 15.115 | 16.899999 | 9 | 1023 | 11.44522404 | DE |
| 12 | -0.55 | -5.11152416357 | 10.76 | 16.899999 | 9 | 731 | 12.51612197 | DE |
| 26 | -7.189999 | -41.3218357082 | 17.399999 | 17.8 | 9 | 560 | 12.64374241 | DE |
| 52 | -0.89 | -8.01801801802 | 11.1 | 19.1 | 9 | 556 | 12.67348761 | DE |
| 156 | -0.89 | -8.01801801802 | 11.1 | 19.1 | 9 | 556 | 12.67348761 | DE |
| 260 | -0.89 | -8.01801801802 | 11.1 | 19.1 | 9 | 556 | 12.67348761 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 9.48 | 0.21 | 2.24 | 9.586 | 9.586 | 9.48 | 178 |
| 1718915160 | 9.272 | 0.27 | 3.02 | 9.272 | 9.272 | 9.272 | 230 |
| 1718828760 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1718742360 | 9 | -1.49 | -14.16 | 9.51 | 9.532 | 9 | 4748 |
| 1718656020 | 10.485 | -4.41 | -29.61 | 12.54 | 12.54 | 10.324999 | 2730 |
| 1718396820 | 14.895 | 0 | 0.00 | 14.895 | 14.895 | 14.895 | 0 |
| 1718310420 | 14.895 | -1.01 | -6.32 | 14.895 | 14.895 | 14.895 | 14 |
| 1718224020 | 15.9 | 0.11 | 0.66 | 15.9 | 15.9 | 15.9 | 629 |
| 1718137620 | 15.795 | -0.96 | -5.73 | 15.795 | 15.795 | 15.795 | 160 |
| 1718051220 | 16.754999 | 0 | 0.00 | 16.754999 | 16.754999 | 16.754999 | 0 |
| 1717792020 | 16.754999 | 0 | 0.00 | 16.754999 | 16.754999 | 16.754999 | 0 |
| 1717705620 | 16.754999 | 0 | 0.00 | 16.754999 | 16.754999 | 16.754999 | 0 |
| 1717619220 | 16.754999 | 0 | 0.00 | 16.754999 | 16.754999 | 16.754999 | 0 |
| 1717532820 | 16.754999 | -0.04 | -0.21 | 16.899999 | 16.899999 | 16.754999 | 414 |
| 1717446420 | 16.79 | 1.25 | 8.04 | 16.79 | 16.79 | 16.79 | 3 |
| 1717187220 | 15.54 | 0 | 0.00 | 15.54 | 15.54 | 15.54 | 0 |
| 1717100820 | 15.54 | 0 | 0.00 | 15.54 | 15.54 | 15.54 | 0 |
| 1717014420 | 15.54 | 0 | 0.00 | 15.54 | 15.54 | 15.54 | 0 |
| 1716928020 | 15.54 | 0.51 | 3.39 | 15.54 | 15.54 | 15.54 | 600 |
| 1716841560 | 15.03 | -0.25 | -1.60 | 15.03 | 15.03 | 15.03 | 300 |
| 1716582420 | 15.275 | 0.09 | 0.56 | 15.115 | 15.275 | 15.115 | 1420 |
| 1716496020 | 15.19 | -0.21 | -1.36 | 16.465 | 16.465 | 15.19 | 1407 |
| 1716409620 | 15.4 | -0.02 | -0.10 | 15.055 | 15.4 | 15.055 | 162 |
| 1716323160 | 15.415 | 0.99 | 6.90 | 14.8 | 15.415 | 14.8 | 900 |
| 1716236760 | 14.42 | 0.08 | 0.59 | 14.42 | 14.42 | 14.42 | 867 |
| 1715977620 | 14.335 | -0.46 | -3.11 | 14.795 | 14.795 | 14.335 | 1068 |
| 1715891220 | 14.795 | 0.85 | 6.06 | 13.825 | 14.795 | 13.825 | 701 |
| 1715804820 | 13.95 | -0.67 | -4.55 | 14.77 | 14.805 | 13.445 | 2061 |
| 1715718420 | 14.615 | 0.99 | 7.27 | 14.245 | 14.66 | 13.935 | 2012 |
| 1715631960 | 13.625 | 1.85 | 15.66 | 12.23 | 13.625 | 12.23 | 993 |
| 1715372820 | 11.78 | 0 | 0.00 | 11.78 | 11.78 | 11.78 | 0 |
| 1715286420 | 11.78 | 0 | 0.00 | 11.78 | 11.78 | 11.78 | 0 |
| 1715200020 | 11.78 | 0.22 | 1.86 | 11.78 | 11.78 | 11.78 | 300 |
| 1715113620 | 11.565 | 0 | 0.00 | 11.565 | 11.565 | 11.565 | 0 |
| 1715027220 | 11.565 | 0.74 | 6.89 | 11.115 | 11.565 | 11.115 | 390 |
| 1714768020 | 10.82 | 0.75 | 7.39 | 10.82 | 10.82 | 10.82 | 462 |
| 1714681620 | 10.074999 | 0 | 0.00 | 10.074999 | 10.074999 | 10.074999 | 0 |
| 1714508820 | 10.074999 | -0.33 | -3.13 | 10.074999 | 10.074999 | 10.074999 | 100 |
| 1714422420 | 10.4 | -0.43 | -3.97 | 10.4 | 10.4 | 10.4 | 13 |
| 1714163220 | 10.83 | 0 | 0.00 | 10.83 | 10.83 | 10.83 | 0 |
| 1714076820 | 10.83 | 0 | 0.00 | 10.83 | 10.83 | 10.83 | 0 |
| 1713990420 | 10.83 | 0.49 | 4.79 | 10.83 | 10.83 | 10.83 | 8 |
| 1713903960 | 10.335 | 0 | 0.00 | 10.335 | 10.335 | 10.335 | 0 |
| 1713817560 | 10.335 | 0.82 | 8.63 | 10.335 | 10.335 | 10.335 | 100 |
| 1713558420 | 9.5139999 | 0 | 0.00 | 9.5139999 | 9.5139999 | 9.5139999 | 0 |
| 1713472020 | 9.5139999 | 0 | 0.00 | 9.5139999 | 9.5139999 | 9.5139999 | 0 |
| 1713385620 | 9.5139999 | -0.49 | -4.86 | 9.5139999 | 9.5139999 | 9.5139999 | 200 |
| 1713299220 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1713212820 | 10 | -0.03 | -0.25 | 10 | 10 | 10 | 499 |
| 1712953620 | 10.025 | 0 | 0.00 | 10.025 | 10.025 | 10.025 | 0 |
| 1712867220 | 10.025 | 0.14 | 1.37 | 10.035 | 10.035 | 10.025 | 355 |
| 1712780760 | 9.89 | -0.55 | -5.27 | 10 | 10 | 9.89 | 308 |
| 1712694360 | 10.44 | 0.11 | 1.06 | 10.44 | 10.44 | 10.44 | 330 |
| 1712607960 | 10.33 | -0.77 | -6.89 | 10.4 | 10.4 | 10.33 | 630 |
| 1712348760 | 11.095 | 0 | 0.00 | 11.095 | 11.095 | 11.095 | 0 |
| 1712262360 | 11.095 | 0.45 | 4.18 | 11.095 | 11.095 | 11.095 | 180 |
| 1712175960 | 10.65 | -0.65 | -5.75 | 10.76 | 10.76 | 10.65 | 277 |
| 1712093220 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1711661220 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1711574820 | 11.3 | 0.5 | 4.63 | 11.3 | 11.3 | 11.3 | 33 |
| 1711488360 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1711401960 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
