AMC Networks Inc. - Class A Common Stock (AMCX)
6.1000
+0.1200 (2.01%)
NASDAQ · Last Trade: Apr 19th, 5:41 PM EDT
Historical Prices For AMC Networks Inc. - Class A Common Stock (AMCX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2025 | 5.96 | 6.15 | 5.95 | 6.10 | 300,501 | 6.10 |
| 4/16/2025 | 5.92 | 6.05 | 5.83 | 5.98 | 650,923 | 5.98 |
| 4/15/2025 | 6.19 | 6.21 | 5.75 | 5.93 | 524,998 | 5.93 |
| 4/14/2025 | 6.15 | 6.30 | 6.00 | 6.25 | 541,657 | 6.25 |
| 4/11/2025 | 5.99 | 6.03 | 5.70 | 6.01 | 419,847 | 6.01 |
| 4/10/2025 | 6.04 | 6.04 | 5.64 | 5.85 | 608,849 | 5.85 |
| 4/09/2025 | 5.54 | 6.21 | 5.47 | 6.14 | 748,184 | 6.14 |
| 4/08/2025 | 6.26 | 6.26 | 5.41 | 5.55 | 616,308 | 5.55 |
| 4/07/2025 | 6.03 | 6.20 | 5.61 | 5.97 | 539,307 | 5.97 |
| 4/04/2025 | 6.03 | 6.28 | 5.85 | 6.17 | 711,327 | 6.17 |
| 4/03/2025 | 6.69 | 6.70 | 6.21 | 6.21 | 632,750 | 6.21 |
| 4/02/2025 | 6.78 | 6.99 | 6.78 | 6.91 | 337,152 | 6.91 |
| 4/01/2025 | 6.85 | 6.95 | 6.69 | 6.86 | 517,583 | 6.86 |
| 3/31/2025 | 6.75 | 7.09 | 6.56 | 6.88 | 1,070,471 | 6.88 |
| 3/28/2025 | 6.95 | 7.04 | 6.74 | 6.84 | 511,564 | 6.84 |
| 3/27/2025 | 7.21 | 7.31 | 6.85 | 6.97 | 476,771 | 6.97 |
| 3/26/2025 | 7.01 | 7.24 | 7.01 | 7.18 | 425,468 | 7.18 |
| 3/25/2025 | 6.82 | 7.07 | 6.82 | 6.98 | 437,948 | 6.98 |
| 3/24/2025 | 7.31 | 7.38 | 6.66 | 6.84 | 736,338 | 6.84 |
| 3/21/2025 | 7.21 | 7.39 | 7.14 | 7.20 | 1,308,082 | 7.20 |
| 3/20/2025 | 7.14 | 7.39 | 7.05 | 7.31 | 500,442 | 7.31 |
| 3/19/2025 | 7.10 | 7.30 | 7.04 | 7.16 | 571,187 | 7.16 |
| 3/18/2025 | 7.01 | 7.12 | 6.84 | 7.10 | 529,667 | 7.10 |
| 3/17/2025 | 7.05 | 7.17 | 6.88 | 7.03 | 684,486 | 7.03 |
| 3/14/2025 | 6.83 | 7.04 | 6.72 | 6.99 | 496,598 | 6.99 |
| 3/13/2025 | 7.10 | 7.25 | 6.72 | 6.78 | 770,723 | 6.78 |
| 3/12/2025 | 7.00 | 7.19 | 6.93 | 7.17 | 442,311 | 7.17 |
| 3/11/2025 | 6.87 | 7.09 | 6.59 | 7.01 | 845,627 | 7.01 |
| 3/10/2025 | 6.93 | 7.11 | 6.77 | 6.95 | 845,216 | 6.95 |
| 3/07/2025 | 7.19 | 7.40 | 7.03 | 7.06 | 499,865 | 7.06 |
| 3/06/2025 | 7.02 | 7.19 | 6.84 | 7.14 | 565,598 | 7.14 |
| 3/05/2025 | 6.93 | 7.13 | 6.84 | 7.05 | 552,533 | 7.05 |
| 3/04/2025 | 6.81 | 7.11 | 6.65 | 6.92 | 803,073 | 6.92 |
| 3/03/2025 | 7.34 | 7.44 | 6.80 | 6.86 | 869,608 | 6.86 |
| 2/28/2025 | 7.01 | 7.42 | 6.94 | 7.30 | 1,160,662 | 7.30 |
| 2/27/2025 | 7.23 | 7.24 | 6.85 | 7.02 | 1,274,234 | 7.02 |
| 2/26/2025 | 7.47 | 7.50 | 7.24 | 7.25 | 776,800 | 7.25 |
| 2/25/2025 | 7.69 | 7.83 | 7.32 | 7.49 | 940,286 | 7.49 |
| 2/24/2025 | 7.70 | 7.93 | 7.62 | 7.69 | 760,986 | 7.69 |
| 2/21/2025 | 8.11 | 8.12 | 7.71 | 7.71 | 522,502 | 7.71 |
| 2/20/2025 | 8.38 | 8.38 | 7.96 | 8.02 | 856,771 | 8.02 |
| 2/19/2025 | 8.31 | 8.51 | 8.20 | 8.50 | 755,059 | 8.50 |
| 2/18/2025 | 8.75 | 8.75 | 7.89 | 8.32 | 1,080,127 | 8.32 |
| 2/14/2025 | 9.05 | 9.60 | 8.75 | 8.79 | 1,309,481 | 8.79 |
| 2/13/2025 | 9.72 | 9.91 | 9.62 | 9.84 | 383,058 | 9.84 |
| 2/12/2025 | 9.62 | 9.78 | 9.44 | 9.76 | 244,733 | 9.76 |
| 2/11/2025 | 9.57 | 9.96 | 9.48 | 9.73 | 347,418 | 9.73 |
| 2/10/2025 | 9.86 | 9.94 | 9.68 | 9.70 | 313,840 | 9.70 |
| 2/07/2025 | 9.46 | 9.81 | 9.25 | 9.79 | 459,678 | 9.79 |
| 2/06/2025 | 9.49 | 9.49 | 9.31 | 9.42 | 276,036 | 9.42 |
| 2/05/2025 | 9.35 | 9.55 | 9.14 | 9.45 | 653,079 | 9.45 |
| 2/04/2025 | 9.61 | 9.61 | 9.27 | 9.35 | 302,800 | 9.35 |
| 2/03/2025 | 9.40 | 9.63 | 9.34 | 9.45 | 241,996 | 9.45 |
| 1/31/2025 | 9.90 | 9.99 | 9.62 | 9.63 | 261,724 | 9.63 |
| 1/30/2025 | 10.30 | 10.32 | 9.77 | 9.86 | 329,964 | 9.86 |
| 1/29/2025 | 10.48 | 10.60 | 10.12 | 10.25 | 311,713 | 10.25 |
| 1/28/2025 | 10.01 | 10.56 | 9.88 | 10.41 | 333,876 | 10.41 |
| 1/27/2025 | 10.02 | 10.41 | 9.94 | 10.05 | 454,876 | 10.05 |
| 1/24/2025 | 9.39 | 10.03 | 9.38 | 10.01 | 282,659 | 10.01 |
| 1/23/2025 | 9.40 | 9.53 | 9.29 | 9.44 | 294,708 | 9.44 |
| 1/22/2025 | 9.00 | 9.52 | 8.78 | 9.44 | 1,313,445 | 9.44 |
| 1/21/2025 | 8.98 | 9.12 | 8.90 | 8.99 | 318,206 | 8.99 |