AMC Networks Inc. (AMCX)
NASDAQ: AMCX
· Real-Time Price · USD
7.75
-0.16 (-2.02%)
At close: Sep 09, 2025, 3:59 PM
7.70
-0.64%
After-hours: Sep 09, 2025, 05:21 PM EDT
AMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 7.57 | 7.92 | 7.51 | 7.91 | 7.91 | 4.63% | 531,569 |
| Sep 5, 2025 | 7.39 | 7.73 | 7.39 | 7.56 | 7.56 | 2.72% | 535,466 |
| Sep 4, 2025 | 7.31 | 7.38 | 7.28 | 7.36 | 7.36 | 0.96% | 329,887 |
| Sep 3, 2025 | 7.24 | 7.36 | 7.15 | 7.29 | 7.29 | 1.11% | 285,800 |
| Sep 2, 2025 | 7.03 | 7.23 | 7.00 | 7.21 | 7.21 | 2.12% | 418,835 |
| Aug 29, 2025 | 7.04 | 7.08 | 6.92 | 7.06 | 7.06 | 0.00% | 364,530 |
| Aug 28, 2025 | 7.01 | 7.08 | 6.90 | 7.06 | 7.06 | 1.00% | 343,815 |
| Aug 27, 2025 | 7.10 | 7.15 | 6.99 | 6.99 | 6.99 | -2.24% | 298,500 |
| Aug 26, 2025 | 7.22 | 7.25 | 7.08 | 7.15 | 7.15 | -0.69% | 518,846 |
| Aug 25, 2025 | 7.08 | 7.22 | 6.98 | 7.20 | 7.20 | 1.41% | 357,438 |
| Aug 22, 2025 | 6.88 | 7.14 | 6.86 | 7.10 | 7.10 | 3.20% | 342,758 |
| Aug 21, 2025 | 6.71 | 6.89 | 6.69 | 6.88 | 6.88 | 1.78% | 315,956 |
| Aug 20, 2025 | 6.97 | 6.98 | 6.68 | 6.76 | 6.76 | -3.57% | 513,234 |
| Aug 19, 2025 | 6.98 | 7.07 | 6.90 | 7.01 | 7.01 | 0.86% | 372,548 |
| Aug 18, 2025 | 7.09 | 7.10 | 6.87 | 6.95 | 6.95 | -2.11% | 447,909 |
| Aug 15, 2025 | 7.10 | 7.15 | 6.93 | 7.10 | 7.10 | 0.28% | 615,700 |
| Aug 14, 2025 | 7.17 | 7.22 | 6.90 | 7.08 | 7.08 | -2.34% | 540,800 |
| Aug 13, 2025 | 6.92 | 7.33 | 6.85 | 7.25 | 7.25 | 5.99% | 1,594,300 |
| Aug 12, 2025 | 6.84 | 7.08 | 6.71 | 6.84 | 6.84 | 1.18% | 1,758,631 |
| Aug 11, 2025 | 6.67 | 7.34 | 6.67 | 6.76 | 6.76 | 3.52% | 1,388,628 |