5 DAY PERFORMANCE
-4.43%
1 MONTH PERFORMANCE
+0.48%
3 MONTH PERFORMANCE
-33.86%
6 MONTH PERFORMANCE
-23.87%
YEAR-TO-DATE PERFORMANCE
-36.87%
1 YEAR PERFORMANCE
-47.26%
AMC Networks Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $6.34 | $6.25 (-1.42%) | $6.39 | $6.22 | 267.50 K | $278.81 M |
| 05/01/2025 | $6.39 | $6.30 (-1.41%) | $6.41 | $6.26 | 198.52 K | $281.04 M |
| 04/30/2025 | $6.47 | $6.40 (-1.08%) | $6.47 | $6.21 | 286.30 K | $285.50 M |
| 04/29/2025 | $6.48 | $6.58 (1.54%) | $6.61 | $6.48 | 257.02 K | $293.53 M |
| 04/28/2025 | $6.52 | $6.54 (0.31%) | $6.59 | $6.46 | 246.40 K | $291.74 M |
| 04/25/2025 | $6.35 | $6.54 (2.99%) | $6.55 | $6.28 | 342.40 K | $291.74 M |
| 04/24/2025 | $6.24 | $6.36 (1.92%) | $6.37 | $6.15 | 274.60 K | $283.71 M |
| 04/23/2025 | $6.42 | $6.24 (-2.8%) | $6.51 | $6.15 | 329.90 K | $278.36 M |
| 04/22/2025 | $6.09 | $6.27 (2.96%) | $6.29 | $5.95 | 320.83 K | $279.70 M |
| 04/21/2025 | $6.02 | $6.02 (0%) | $6.08 | $5.93 | 339.72 K | $268.55 M |
| 04/17/2025 | $5.96 | $6.10 (2.35%) | $6.15 | $5.95 | 300.50 K | $272.11 M |
| 04/16/2025 | $5.92 | $5.98 (1.01%) | $6.05 | $5.83 | 650.92 K | $266.76 M |
| 04/15/2025 | $6.19 | $5.93 (-4.2%) | $6.21 | $5.75 | 525.00 K | $264.53 M |
| 04/14/2025 | $6.15 | $6.25 (1.63%) | $6.31 | $6.00 | 541.70 K | $278.81 M |
| 04/11/2025 | $5.99 | $6.01 (0.33%) | $6.03 | $5.70 | 419.85 K | $268.10 M |
| 04/10/2025 | $6.04 | $5.85 (-3.15%) | $6.04 | $5.64 | 608.85 K | $260.96 M |
| 04/09/2025 | $5.54 | $6.14 (10.83%) | $6.21 | $5.47 | 748.20 K | $273.90 M |
| 04/08/2025 | $6.26 | $5.55 (-11.34%) | $6.26 | $5.41 | 616.31 K | $247.58 M |
| 04/07/2025 | $6.03 | $5.97 (-1%) | $6.31 | $5.61 | 539.31 K | $266.32 M |
| 04/04/2025 | $6.03 | $6.21 (2.99%) | $6.28 | $5.85 | 711.33 K | $277.02 M |
| 04/03/2025 | $6.69 | $6.22 (-7.03%) | $6.70 | $6.21 | 632.80 K | $277.47 M |
| 04/02/2025 | $6.78 | $6.91 (1.92%) | $6.99 | $6.78 | 337.18 K | $308.25 M |
| 04/01/2025 | $6.85 | $6.86 (0.15%) | $6.95 | $6.69 | 517.60 K | $306.02 M |
| 03/31/2025 | $6.75 | $6.88 (1.93%) | $7.10 | $6.56 | 1.07 M | $306.91 M |
| 03/28/2025 | $6.95 | $6.84 (-1.58%) | $7.04 | $6.74 | 511.60 K | $305.13 M |
| 03/27/2025 | $7.21 | $6.97 (-3.33%) | $7.31 | $6.85 | 476.80 K | $310.92 M |
| 03/26/2025 | $7.01 | $7.18 (2.43%) | $7.24 | $7.01 | 425.50 K | $320.29 M |
| 03/25/2025 | $6.82 | $6.98 (2.35%) | $7.07 | $6.82 | 437.96 K | $311.37 M |
| 03/24/2025 | $7.31 | $6.84 (-6.43%) | $7.38 | $6.66 | 737.01 K | $305.13 M |
| 03/21/2025 | $7.21 | $7.20 (-0.14%) | $7.39 | $7.14 | 1.31 M | $321.18 M |
| 03/20/2025 | $7.14 | $7.31 (2.38%) | $7.39 | $7.05 | 500.44 K | $326.09 M |
| 03/19/2025 | $7.10 | $7.16 (0.85%) | $7.30 | $7.04 | 571.20 K | $319.40 M |
| 03/18/2025 | $7.01 | $7.10 (1.28%) | $7.12 | $6.84 | 529.70 K | $316.72 M |
| 03/17/2025 | $7.05 | $7.03 (-0.28%) | $7.17 | $6.89 | 684.50 K | $313.60 M |
| 03/14/2025 | $6.83 | $6.99 (2.34%) | $7.04 | $6.73 | 496.60 K | $311.82 M |
| 03/13/2025 | $7.10 | $6.78 (-4.51%) | $7.25 | $6.72 | 770.72 K | $302.45 M |
| 03/12/2025 | $7.00 | $7.17 (2.43%) | $7.19 | $6.94 | 442.31 K | $319.85 M |
| 03/11/2025 | $6.87 | $7.01 (2.04%) | $7.10 | $6.59 | 845.63 K | $312.71 M |
| 03/10/2025 | $6.93 | $6.95 (0.29%) | $7.11 | $6.77 | 845.22 K | $310.03 M |
| 03/07/2025 | $7.19 | $7.06 (-1.81%) | $7.40 | $7.03 | 499.87 K | $314.94 M |
| 03/06/2025 | $7.02 | $7.14 (1.71%) | $7.19 | $6.84 | 565.62 K | $318.51 M |
| 03/05/2025 | $6.93 | $7.05 (1.73%) | $7.13 | $6.84 | 552.64 K | $314.49 M |
| 03/04/2025 | $6.81 | $6.92 (1.62%) | $7.11 | $6.65 | 803.10 K | $308.69 M |
| 03/03/2025 | $7.34 | $6.86 (-6.54%) | $7.44 | $6.80 | 869.61 K | $306.02 M |
| 02/28/2025 | $7.01 | $7.30 (4.14%) | $7.42 | $6.94 | 1.16 M | $325.65 M |
| 02/27/2025 | $7.23 | $7.02 (-2.9%) | $7.24 | $6.85 | 1.27 M | $313.16 M |
| 02/26/2025 | $7.47 | $7.25 (-2.95%) | $7.50 | $7.24 | 777.80 K | $323.42 M |
| 02/25/2025 | $7.69 | $7.49 (-2.6%) | $7.83 | $7.32 | 940.30 K | $334.12 M |
| 02/24/2025 | $7.70 | $7.69 (-0.13%) | $7.93 | $7.62 | 761.00 K | $343.04 M |
| 02/21/2025 | $8.11 | $7.71 (-4.93%) | $8.12 | $7.71 | 522.50 K | $343.94 M |
| 02/20/2025 | $8.38 | $8.02 (-4.3%) | $8.38 | $7.96 | 856.88 K | $357.76 M |
| 02/19/2025 | $8.31 | $8.50 (2.29%) | $8.51 | $8.20 | 755.10 K | $379.18 M |
| 02/18/2025 | $8.75 | $8.32 (-4.91%) | $8.75 | $7.90 | 1.08 M | $371.15 M |
| 02/14/2025 | $9.05 | $8.79 (-2.87%) | $9.60 | $8.75 | 1.31 M | $392.11 M |
| 02/13/2025 | $9.72 | $9.84 (1.23%) | $9.91 | $9.62 | 383.72 K | $438.95 M |
| 02/12/2025 | $9.62 | $9.76 (1.46%) | $9.78 | $9.44 | 244.75 K | $435.38 M |
| 02/11/2025 | $9.57 | $9.73 (1.67%) | $9.96 | $9.48 | 347.42 K | $434.05 M |
| 02/10/2025 | $9.86 | $9.70 (-1.62%) | $9.94 | $9.68 | 315.44 K | $432.69 M |
| 02/07/2025 | $9.46 | $9.79 (3.49%) | $9.81 | $9.25 | 459.70 K | $436.70 M |
| 02/06/2025 | $9.49 | $9.42 (-0.74%) | $9.49 | $9.31 | 276.04 K | $420.20 M |
| 02/05/2025 | $9.35 | $9.45 (1.07%) | $9.55 | $9.14 | 653.10 K | $421.54 M |
| 02/04/2025 | $9.61 | $9.35 (-2.71%) | $9.61 | $9.27 | 302.80 K | $417.08 M |
| 02/03/2025 | $9.40 | $9.45 (0.53%) | $9.63 | $9.34 | 242.00 K | $421.54 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
