AMC Networks Inc. (AMCX)
NASDAQ: AMCX
· Real-Time Price · USD
8.07
0.24 (3.07%)
At close: Oct 03, 2025, 3:59 PM
7.95
-1.49%
After-hours: Oct 03, 2025, 05:17 PM EDT
AMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 8.30 | 8.40 | 7.77 | 7.83 | 7.83 | -5.32% | 270,945 |
| Oct 1, 2025 | 8.18 | 8.32 | 8.07 | 8.27 | 8.27 | 0.36% | 355,600 |
| Sep 30, 2025 | 8.30 | 8.38 | 8.18 | 8.24 | 8.24 | -1.20% | 219,600 |
| Sep 29, 2025 | 8.31 | 8.39 | 8.18 | 8.34 | 8.34 | 0.12% | 242,300 |
| Sep 26, 2025 | 8.12 | 8.34 | 8.07 | 8.33 | 8.33 | 3.09% | 278,907 |
| Sep 25, 2025 | 8.04 | 8.14 | 7.97 | 8.08 | 8.08 | 0.00% | 263,388 |
| Sep 24, 2025 | 7.94 | 8.11 | 7.90 | 8.08 | 8.08 | 1.89% | 236,400 |
| Sep 23, 2025 | 7.91 | 8.17 | 7.90 | 7.93 | 7.93 | 0.63% | 280,522 |
| Sep 22, 2025 | 8.36 | 8.44 | 7.87 | 7.88 | 7.88 | -6.19% | 464,455 |
| Sep 19, 2025 | 8.34 | 8.75 | 8.26 | 8.40 | 8.40 | 0.36% | 1,270,000 |
| Sep 18, 2025 | 8.38 | 8.44 | 8.24 | 8.37 | 8.37 | 0.60% | 307,615 |
| Sep 17, 2025 | 8.25 | 8.44 | 8.19 | 8.32 | 8.32 | 1.46% | 452,141 |
| Sep 16, 2025 | 8.35 | 8.41 | 8.16 | 8.20 | 8.20 | -1.91% | 324,900 |
| Sep 15, 2025 | 8.31 | 8.36 | 8.13 | 8.36 | 8.36 | 1.58% | 296,418 |
| Sep 12, 2025 | 8.06 | 8.48 | 7.96 | 8.23 | 8.23 | 3.13% | 745,126 |
| Sep 11, 2025 | 7.59 | 8.00 | 7.50 | 7.98 | 7.98 | 5.42% | 579,400 |
| Sep 10, 2025 | 7.69 | 7.69 | 7.38 | 7.57 | 7.57 | -2.32% | 495,147 |
| Sep 9, 2025 | 7.93 | 7.93 | 7.59 | 7.75 | 7.75 | -2.02% | 356,693 |
| Sep 8, 2025 | 7.57 | 7.92 | 7.51 | 7.91 | 7.91 | 4.63% | 542,231 |
| Sep 5, 2025 | 7.39 | 7.73 | 7.39 | 7.56 | 7.56 | 2.72% | 535,500 |
Page 1 of 136