AMC Networks Inc (9AC)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.619386807061 | 6.458 | 6.552 | 6.256 | 1171 | 6.44364646 | DE |
| 4 | -1.594 | -19.8951572641 | 8.012 | 8.06 | 6.256 | 966 | 7.08099058 | DE |
| 12 | -2.6699999 | -29.3794006314 | 9.0879999 | 9.66 | 6.256 | 634 | 7.5435171 | DE |
| 26 | -1.572 | -19.6745932416 | 7.99 | 9.66 | 6.256 | 665 | 7.86649652 | DE |
| 52 | -5.382 | -45.6101694915 | 11.8 | 16.899999 | 6.256 | 578 | 9.67454895 | DE |
| 156 | -4.682 | -42.1801801802 | 11.1 | 19.1 | 6.256 | 545 | 10.72397693 | DE |
| 260 | -4.682 | -42.1801801802 | 11.1 | 19.1 | 6.256 | 545 | 10.72397693 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987620 | 6.3 | -0.14 | -2.11 | 6.356 | 6.356 | 6.256 | 94 |
| 1741901220 | 6.436 | -0.02 | -0.34 | 6.5519999 | 6.5519999 | 6.436 | 1528 |
| 1741814820 | 6.458 | 0 | 0.00 | 6.458 | 6.458 | 6.458 | 0 |
| 1741728420 | 6.458 | 0 | 0.00 | 6.458 | 6.458 | 6.458 | 0 |
| 1741642020 | 6.458 | 0.02 | 0.31 | 6.458 | 6.458 | 6.458 | 814 |
| 1741382820 | 6.438 | 0 | 0.00 | 6.438 | 6.438 | 6.438 | 0 |
| 1741296420 | 6.438 | -0.58 | -8.32 | 6.472 | 6.472 | 6.438 | 2545 |
| 1741210020 | 7.022 | 0 | 0.00 | 7.022 | 7.022 | 7.022 | 0 |
| 1741123620 | 7.022 | 0 | 0.00 | 7.022 | 7.022 | 7.022 | 0 |
| 1741037220 | 7.022 | 0 | 0.00 | 7.022 | 7.022 | 7.022 | 0 |
| 1740778020 | 7.022 | 0 | 0.00 | 7.022 | 7.022 | 7.022 | 0 |
| 1740691620 | 7.022 | 0.06 | 0.89 | 7.022 | 7.022 | 7.022 | 50 |
| 1740605220 | 6.96 | -0.08 | -1.14 | 6.96 | 6.96 | 6.96 | 203 |
| 1740518820 | 7.04 | -0.32 | -4.35 | 7.04 | 7.04 | 7.04 | 550 |
| 1740432420 | 7.36 | -0.07 | -0.94 | 7.36 | 7.36 | 7.36 | 519 |
| 1740173220 | 7.43 | -0.63 | -7.82 | 7.714 | 7.714 | 7.43 | 500 |
| 1740086820 | 8.06 | 0 | 0.00 | 8.06 | 8.06 | 8.06 | 0 |
| 1740000420 | 8.06 | 0.05 | 0.60 | 8.06 | 8.06 | 8.06 | 2400 |
| 1739914020 | 8.012 | -1.45 | -15.31 | 8.012 | 8.012 | 8.012 | 548 |
| 1739827620 | 9.46 | 0 | 0.00 | 9.46 | 9.46 | 9.46 | 0 |
| 1739568420 | 9.46 | 0 | 0.00 | 9.46 | 9.46 | 9.46 | 0 |
| 1739482020 | 9.46 | 0 | 0.00 | 9.46 | 9.46 | 9.46 | 0 |
| 1739395620 | 9.46 | 0 | 0.00 | 9.46 | 9.46 | 9.46 | 0 |
| 1739309220 | 9.46 | -0.02 | -0.21 | 9.46 | 9.46 | 9.46 | 2 |
| 1739222820 | 9.48 | -0.18 | -1.86 | 9.48 | 9.48 | 9.48 | 25 |
| 1738963620 | 9.66 | 0 | 0.00 | 9.66 | 9.66 | 9.66 | 0 |
| 1738877220 | 9.66 | 0 | 0.00 | 9.66 | 9.66 | 9.66 | 0 |
| 1738790820 | 9.66 | 0 | 0.00 | 9.66 | 9.66 | 9.66 | 0 |
| 1738704420 | 9.66 | 0 | 0.00 | 9.66 | 9.66 | 9.66 | 0 |
| 1738618020 | 9.66 | 0 | 0.00 | 9.66 | 9.66 | 9.66 | 0 |
| 1738358820 | 9.66 | 0 | 0.00 | 9.66 | 9.66 | 9.66 | 0 |
| 1738272420 | 9.66 | 0 | 0.00 | 9.66 | 9.66 | 9.66 | 0 |
| 1738186020 | 9.66 | 0 | 0.00 | 9.66 | 9.66 | 9.66 | 0 |
| 1738099620 | 9.66 | 0 | 0.00 | 9.66 | 9.66 | 9.66 | 0 |
| 1738013220 | 9.66 | 0.87 | 9.90 | 9.66 | 9.66 | 9.66 | 77 |
| 1737754020 | 8.7899999 | 0 | 0.00 | 8.7899999 | 8.7899999 | 8.7899999 | 0 |
| 1737667620 | 8.7899999 | 0 | 0.00 | 8.7899999 | 8.7899999 | 8.7899999 | 0 |
| 1737581220 | 8.7899999 | 0 | 0.00 | 8.7899999 | 8.7899999 | 8.7899999 | 0 |
| 1737494820 | 8.7899999 | 0 | 0.00 | 8.7899999 | 8.7899999 | 8.7899999 | 0 |
| 1737408420 | 8.7899999 | 0 | 0.00 | 8.7899999 | 8.7899999 | 8.7899999 | 0 |
| 1737149220 | 8.7899999 | -0.07 | -0.81 | 8.926 | 8.926 | 8.7899999 | 286 |
| 1737062820 | 8.862 | 0 | 0.00 | 8.862 | 8.862 | 8.862 | 0 |
| 1736976420 | 8.862 | -0.08 | -0.92 | 8.692 | 8.862 | 8.692 | 800 |
| 1736890020 | 8.944 | 0 | 0.00 | 8.944 | 8.944 | 8.944 | 0 |
| 1736803620 | 8.944 | 0 | 0.00 | 8.944 | 8.944 | 8.944 | 0 |
| 1736544420 | 8.944 | 0.06 | 0.63 | 8.944 | 8.944 | 8.944 | 550 |
| 1736458020 | 8.888 | 0 | 0.00 | 8.888 | 8.888 | 8.888 | 0 |
| 1736371620 | 8.888 | -0.61 | -6.44 | 8.888 | 8.888 | 8.888 | 27 |
| 1736285220 | 9.5 | 0.42 | 4.60 | 9.5 | 9.5 | 9.5 | 220 |
| 1736198820 | 9.082 | 0 | 0.00 | 9.082 | 9.082 | 9.082 | 0 |
| 1735939620 | 9.082 | 0 | 0.00 | 9.082 | 9.082 | 9.082 | 0 |
| 1735853220 | 9.082 | 0 | 0.00 | 9.082 | 9.082 | 9.082 | 0 |
| 1735594020 | 9.082 | -0.01 | -0.07 | 9.082 | 9.082 | 9.082 | 7 |
| 1735334820 | 9.0879999 | 0 | 0.00 | 9.0879999 | 9.0879999 | 9.0879999 | 0 |
| 1734989220 | 9.0879999 | -0.13 | -1.43 | 9.0879999 | 9.0879999 | 9.0879999 | 1031 |
| 1734730020 | 9.22 | 0 | 0.00 | 9.22 | 9.22 | 9.22 | 0 |
| 1734643620 | 9.22 | 0 | 0.00 | 9.22 | 9.22 | 9.22 | 0 |
| 1734557220 | 9.22 | 0.03 | 0.33 | 9.22 | 9.22 | 9.22 | 25 |
| 1734470820 | 9.19 | -0.13 | -1.39 | 9.19 | 9.19 | 9.19 | 14 |
| 1734384420 | 9.32 | 0.45 | 5.12 | 9.32 | 9.32 | 9.32 | 37 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
