AMC Networks Inc. (AMCX)
6.99
0.15 (2.19%)
At close: Mar 31, 2025, 3:26 PM
AMC Networks Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.95 | 7.04 | 6.74 | 6.84 | -0.13 | -1.87% | 506,899 |
| Mar 27, 2025 | 7.21 | 7.31 | 6.85 | 6.97 | -0.21 | -2.92% | 476,800 |
| Mar 26, 2025 | 7.01 | 7.24 | 7.01 | 7.18 | 0.20 | 2.87% | 425,500 |
| Mar 25, 2025 | 6.82 | 7.07 | 6.82 | 6.98 | 0.14 | 2.05% | 437,958 |
| Mar 24, 2025 | 7.31 | 7.38 | 6.66 | 6.84 | -0.36 | -5.00% | 737,006 |
| Mar 21, 2025 | 7.21 | 7.39 | 7.14 | 7.20 | -0.11 | -1.50% | 1,308,100 |
| Mar 20, 2025 | 7.14 | 7.39 | 7.05 | 7.31 | 0.15 | 2.09% | 500,443 |
| Mar 19, 2025 | 7.10 | 7.30 | 7.04 | 7.16 | 0.06 | 0.85% | 571,200 |
| Mar 18, 2025 | 7.01 | 7.12 | 6.84 | 7.10 | 0.07 | 1.00% | 529,700 |
| Mar 17, 2025 | 7.05 | 7.17 | 6.89 | 7.03 | 0.04 | 0.57% | 684,500 |
| Mar 14, 2025 | 6.83 | 7.04 | 6.73 | 6.99 | 0.21 | 3.10% | 496,600 |
| Mar 13, 2025 | 7.10 | 7.25 | 6.72 | 6.78 | -0.39 | -5.44% | 770,723 |
| Mar 12, 2025 | 7.00 | 7.19 | 6.94 | 7.17 | 0.16 | 2.28% | 442,311 |
| Mar 11, 2025 | 6.87 | 7.10 | 6.59 | 7.01 | 0.06 | 0.86% | 845,627 |
| Mar 10, 2025 | 6.93 | 7.11 | 6.77 | 6.95 | -0.11 | -1.56% | 845,217 |
| Mar 7, 2025 | 7.19 | 7.40 | 7.03 | 7.06 | -0.08 | -1.12% | 499,865 |
| Mar 6, 2025 | 7.02 | 7.19 | 6.84 | 7.14 | 0.09 | 1.28% | 565,615 |
| Mar 5, 2025 | 6.93 | 7.13 | 6.84 | 7.05 | 0.13 | 1.88% | 552,635 |
| Mar 4, 2025 | 6.81 | 7.11 | 6.65 | 6.92 | 0.06 | 0.87% | 803,100 |
| Mar 3, 2025 | 7.34 | 7.44 | 6.80 | 6.86 | -0.44 | -6.03% | 869,608 |
| Feb 28, 2025 | 7.01 | 7.42 | 6.94 | 7.30 | 0.28 | 3.99% | 1,160,700 |
| Feb 27, 2025 | 7.23 | 7.24 | 6.85 | 7.02 | -0.23 | -3.17% | 1,274,236 |
| Feb 26, 2025 | 7.47 | 7.50 | 7.24 | 7.25 | -0.24 | -3.20% | 777,803 |
| Feb 25, 2025 | 7.69 | 7.83 | 7.32 | 7.49 | -0.20 | -2.60% | 940,300 |
| Feb 24, 2025 | 7.70 | 7.93 | 7.62 | 7.69 | -0.02 | -0.26% | 761,000 |
| Feb 21, 2025 | 8.11 | 8.12 | 7.71 | 7.71 | -0.31 | -3.87% | 522,502 |
| Feb 20, 2025 | 8.38 | 8.38 | 7.96 | 8.02 | -0.48 | -5.65% | 856,881 |
| Feb 19, 2025 | 8.31 | 8.51 | 8.20 | 8.50 | 0.18 | 2.16% | 755,100 |
| Feb 18, 2025 | 8.75 | 8.75 | 7.90 | 8.32 | -0.47 | -5.35% | 1,080,432 |
| Feb 14, 2025 | 9.05 | 9.60 | 8.75 | 8.79 | -1.05 | -10.67% | 1,309,500 |
| Feb 13, 2025 | 9.72 | 9.91 | 9.62 | 9.84 | 0.08 | 0.82% | 383,717 |
| Feb 12, 2025 | 9.62 | 9.78 | 9.44 | 9.76 | 0.03 | 0.31% | 244,754 |
| Feb 11, 2025 | 9.57 | 9.96 | 9.48 | 9.73 | 0.03 | 0.31% | 347,418 |
| Feb 10, 2025 | 9.86 | 9.94 | 9.68 | 9.70 | -0.09 | -0.92% | 315,440 |
| Feb 7, 2025 | 9.46 | 9.81 | 9.25 | 9.79 | 0.37 | 3.93% | 459,700 |
| Feb 6, 2025 | 9.49 | 9.49 | 9.31 | 9.42 | -0.03 | -0.32% | 276,036 |
| Feb 5, 2025 | 9.35 | 9.55 | 9.14 | 9.45 | 0.10 | 1.07% | 653,100 |
| Feb 4, 2025 | 9.61 | 9.61 | 9.27 | 9.35 | -0.10 | -1.06% | 302,800 |
| Feb 3, 2025 | 9.40 | 9.63 | 9.34 | 9.45 | -0.18 | -1.87% | 242,000 |
| Jan 31, 2025 | 9.90 | 9.99 | 9.62 | 9.63 | -0.23 | -2.33% | 261,724 |
| Jan 30, 2025 | 10.30 | 10.32 | 9.77 | 9.86 | -0.39 | -3.80% | 330,114 |
| Jan 29, 2025 | 10.48 | 10.60 | 10.12 | 10.25 | -0.16 | -1.54% | 311,716 |
| Jan 28, 2025 | 10.01 | 10.56 | 9.88 | 10.41 | 0.36 | 3.58% | 334,626 |
| Jan 27, 2025 | 10.02 | 10.41 | 9.94 | 10.05 | 0.04 | 0.40% | 455,176 |
| Jan 24, 2025 | 9.39 | 10.03 | 9.38 | 10.01 | 0.57 | 6.04% | 282,700 |
| Jan 23, 2025 | 9.40 | 9.53 | 9.29 | 9.44 | 0.00 | 0.00% | 294,711 |
| Jan 22, 2025 | 9.00 | 9.52 | 8.78 | 9.44 | 0.45 | 5.01% | 1,119,145 |
| Jan 21, 2025 | 8.98 | 9.12 | 8.90 | 8.99 | 0.10 | 1.12% | 318,215 |
| Jan 17, 2025 | 9.13 | 9.18 | 8.85 | 8.89 | -0.18 | -1.98% | 310,001 |
| Jan 16, 2025 | 8.95 | 9.20 | 8.82 | 9.07 | 0.15 | 1.68% | 387,300 |