5 DAY PERFORMANCE
-5.25%
1 MONTH PERFORMANCE
-10.62%
3 MONTH PERFORMANCE
+10.87%
6 MONTH PERFORMANCE
-13.65%
YEAR-TO-DATE PERFORMANCE
-12.42%
1 YEAR PERFORMANCE
-52.49%
AMC Networks Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $8.51 | $8.72 (2.47%) | $8.76 | $8.50 | 84,175 | |
| 01/13/2025 | $8.85 | $8.45 (-4.52%) | $8.96 | $8.29 | 392,921 | $376.93 M |
| 01/10/2025 | $9.01 | $8.95 (-0.67%) | $9.02 | $8.74 | 473,604 | $399.23 M |
| 01/08/2025 | $9.43 | $9.15 (-2.97%) | $9.56 | $9.07 | 476,800 | $408.15 M |
| 01/07/2025 | $9.97 | $9.58 (-3.91%) | $10.12 | $9.56 | 409,743 | $427.34 M |
| 01/06/2025 | $9.88 | $9.97 (0.91%) | $10.11 | $9.86 | 639,300 | $444.73 M |
| 01/03/2025 | $10.03 | $9.85 (-1.79%) | $10.04 | $9.71 | 548,300 | $439.38 M |
| 01/02/2025 | $9.95 | $9.98 (0.3%) | $10.18 | $9.84 | 320,600 | $445.18 M |
| 12/31/2024 | $9.60 | $9.90 (3.13%) | $9.97 | $9.60 | 383,600 | $441.61 M |
| 12/30/2024 | $9.32 | $9.55 (2.47%) | $9.67 | $9.16 | 691,725 | $426.00 M |
| 12/27/2024 | $9.53 | $9.42 (-1.15%) | $9.73 | $9.21 | 349,047 | $420.20 M |
| 12/26/2024 | $9.31 | $9.55 (2.58%) | $9.60 | $9.23 | 403,758 | $426.00 M |
| 12/24/2024 | $9.39 | $9.38 (-0.11%) | $9.43 | $9.26 | 145,800 | $418.41 M |
| 12/23/2024 | $9.31 | $9.35 (0.43%) | $9.46 | $9.15 | 487,700 | $417.08 M |
| 12/20/2024 | $9.15 | $9.37 (2.4%) | $9.51 | $9.06 | 1.26 M | $417.97 M |
| 12/19/2024 | $9.37 | $9.25 (-1.28%) | $9.46 | $9.14 | 692,100 | $412.61 M |
| 12/18/2024 | $9.75 | $9.33 (-4.31%) | $9.88 | $9.13 | 1.31 M | $416.18 M |
| 12/17/2024 | $9.76 | $9.74 (-0.2%) | $9.99 | $9.48 | 762,942 | $434.47 M |
| 12/16/2024 | $9.65 | $9.76 (1.14%) | $9.93 | $9.47 | 504,847 | $435.36 M |
| 12/13/2024 | $9.83 | $9.70 (-1.32%) | $9.83 | $9.30 | 465,643 | $432.69 M |
| 12/12/2024 | $9.37 | $9.92 (5.87%) | $10.05 | $9.37 | 687,000 | $442.50 M |
| 12/11/2024 | $9.60 | $9.34 (-2.71%) | $9.66 | $9.30 | 444,500 | $416.63 M |
| 12/10/2024 | $9.63 | $9.62 (-0.1%) | $9.66 | $9.42 | 404,300 | $429.12 M |
| 12/09/2024 | $9.41 | $9.63 (2.34%) | $9.78 | $9.41 | 572,200 | $429.57 M |
| 12/06/2024 | $9.17 | $9.39 (2.4%) | $9.50 | $9.01 | 639,700 | $418.86 M |
| 12/05/2024 | $9.31 | $9.15 (-1.72%) | $9.41 | $9.04 | 407,700 | $408.15 M |
| 12/04/2024 | $9.35 | $9.29 (-0.64%) | $9.42 | $9.18 | 344,947 | $414.40 M |
| 12/03/2024 | $9.80 | $9.33 (-4.8%) | $9.82 | $9.18 | 438,744 | $416.18 M |
| 12/02/2024 | $9.42 | $9.71 (3.08%) | $9.77 | $9.29 | 409,644 | $433.13 M |
| 11/29/2024 | $9.55 | $9.42 (-1.36%) | $9.58 | $9.35 | 205,527 | $420.20 M |
| 11/27/2024 | $9.23 | $9.47 (2.6%) | $9.57 | $9.14 | 835,116 | $422.43 M |
| 11/26/2024 | $9.26 | $9.16 (-1.08%) | $9.39 | $8.93 | 592,300 | $408.60 M |
| 11/25/2024 | $9.53 | $9.30 (-2.41%) | $9.70 | $9.23 | 1.22 M | $414.85 M |
| 11/22/2024 | $9.82 | $9.41 (-4.18%) | $9.98 | $9.24 | 714,710 | $419.75 M |
| 11/21/2024 | $9.63 | $9.82 (1.97%) | $10.03 | $9.31 | 902,232 | $438.04 M |
| 11/20/2024 | $8.92 | $9.57 (7.29%) | $9.75 | $8.92 | 639,800 | $426.89 M |
| 11/19/2024 | $9.02 | $8.99 (-0.33%) | $9.13 | $8.90 | 535,426 | $401.02 M |
| 11/18/2024 | $9.30 | $9.10 (-2.15%) | $9.47 | $8.89 | 1.18 M | $405.92 M |
| 11/15/2024 | $9.62 | $9.25 (-3.85%) | $9.62 | $9.15 | 765,202 | $412.61 M |
| 11/14/2024 | $9.60 | $9.52 (-0.83%) | $10.00 | $9.41 | 1.10 M | $424.66 M |
| 11/13/2024 | $8.50 | $9.65 (13.53%) | $9.72 | $8.49 | 1.72 M | $430.46 M |
| 11/12/2024 | $8.62 | $8.48 (-1.62%) | $8.68 | $8.22 | 1.35 M | $378.27 M |
| 11/11/2024 | $8.60 | $8.74 (1.63%) | $9.09 | $8.55 | 814,069 | $389.87 M |
| 11/08/2024 | $9.34 | $8.56 (-8.35%) | $9.42 | $8.40 | 2.76 M | $381.84 M |
| 11/07/2024 | $8.33 | $8.35 (0.24%) | $8.58 | $8.17 | 1.03 M | $372.47 M |
| 11/06/2024 | $8.89 | $8.39 (-5.62%) | $9.01 | $8.19 | 1.41 M | $374.25 M |
| 11/05/2024 | $8.21 | $8.52 (3.78%) | $8.57 | $8.16 | 628,110 | $380.05 M |
| 11/04/2024 | $8.22 | $8.21 (-0.12%) | $8.53 | $8.12 | 521,044 | $365.07 M |
| 11/01/2024 | $8.25 | $8.21 (-0.48%) | $8.40 | $8.18 | 413,702 | $365.07 M |
| 10/31/2024 | $8.35 | $8.10 (-2.99%) | $8.43 | $8.02 | 813,872 | $360.17 M |
| 10/30/2024 | $8.22 | $8.27 (0.61%) | $8.43 | $8.19 | 435,200 | $367.73 M |
| 10/29/2024 | $8.20 | $8.20 (0%) | $8.43 | $8.13 | 533,100 | $364.62 M |
| 10/28/2024 | $8.06 | $8.26 (2.48%) | $8.42 | $8.06 | 849,200 | $367.29 M |
| 10/25/2024 | $8.17 | $8.09 (-0.98%) | $8.48 | $8.02 | 538,721 | $359.73 M |
| 10/24/2024 | $7.87 | $8.13 (3.3%) | $8.20 | $7.87 | 517,718 | $361.51 M |
| 10/23/2024 | $7.87 | $7.92 (0.64%) | $7.93 | $7.62 | 939,800 | $352.17 M |
| 10/22/2024 | $7.97 | $7.86 (-1.38%) | $8.22 | $7.82 | 776,322 | $349.50 M |
| 10/21/2024 | $8.22 | $7.66 (-6.81%) | $8.22 | $7.64 | 528,841 | $340.61 M |
| 10/18/2024 | $8.07 | $8.22 (1.86%) | $8.52 | $8.07 | 569,428 | $365.51 M |
| 10/17/2024 | $7.67 | $8.07 (5.22%) | $8.09 | $7.54 | 1.09 M | $358.84 M |
| 10/16/2024 | $7.82 | $7.79 (-0.38%) | $8.05 | $7.74 | 747,643 | $346.39 M |
| 10/15/2024 | $7.75 | $7.83 (1.03%) | $8.00 | $7.72 | 729,116 | $348.17 M |
| 10/14/2024 | $7.95 | $7.82 (-1.64%) | $8.24 | $7.82 | 544,800 | $347.72 M |