AMC Networks Inc. (AMCX)
NASDAQ: AMCX
· Real-Time Price · USD
7.09
0.01 (0.14%)
At close: Aug 15, 2025, 3:59 PM
7.00
-1.27%
After-hours: Aug 15, 2025, 04:41 PM EDT
AMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.17 | 7.22 | 6.90 | 7.08 | 7.08 | -2.34% | 540,799 |
| 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 |
| Aug 8, 2025 | 7.38 | 8.18 | 6.28 | 6.53 | 6.53 | 8.83% | 3,153,300 |
| Aug 7, 2025 | 6.02 | 6.04 | 5.68 | 6.00 | 6.00 | 1.35% | 560,445 |
| Aug 6, 2025 | 5.99 | 6.03 | 5.90 | 5.92 | 5.92 | -1.00% | 485,579 |
| Aug 5, 2025 | 6.05 | 6.09 | 5.83 | 5.98 | 5.98 | -0.50% | 483,700 |
| Aug 4, 2025 | 5.66 | 6.04 | 5.63 | 6.01 | 6.01 | 6.75% | 485,172 |
| Aug 1, 2025 | 5.94 | 5.94 | 5.41 | 5.63 | 5.63 | -6.01% | 1,604,298 |
| Jul 31, 2025 | 5.88 | 6.02 | 5.67 | 5.99 | 5.99 | 0.84% | 933,832 |
| Jul 30, 2025 | 6.00 | 6.10 | 5.83 | 5.94 | 5.94 | -0.83% | 590,723 |
| Jul 29, 2025 | 6.30 | 6.30 | 5.98 | 5.99 | 5.99 | -4.01% | 364,409 |
| Jul 28, 2025 | 6.33 | 6.34 | 6.19 | 6.24 | 6.24 | -1.58% | 291,188 |
| Jul 25, 2025 | 6.53 | 6.53 | 6.33 | 6.34 | 6.34 | -2.46% | 301,000 |
| Jul 24, 2025 | 6.44 | 6.55 | 6.34 | 6.50 | 6.50 | 0.93% | 464,072 |
| Jul 23, 2025 | 6.24 | 6.47 | 6.17 | 6.44 | 6.44 | 3.87% | 509,411 |
| Jul 22, 2025 | 6.12 | 6.22 | 6.11 | 6.20 | 6.20 | 0.98% | 307,869 |
| Jul 21, 2025 | 6.20 | 6.24 | 6.12 | 6.14 | 6.14 | -0.16% | 212,679 |
| Jul 18, 2025 | 6.28 | 6.28 | 6.13 | 6.15 | 6.15 | -1.28% | 257,250 |