-
5 DAY PERFORMANCE
+3.41% -
1 MONTH PERFORMANCE
+18.81% -
3 MONTH PERFORMANCE
-9.78% -
6 MONTH PERFORMANCE
-42.97% -
YEAR-TO-DATE PERFORMANCE
-49.92% -
1 YEAR PERFORMANCE
-38.94%
AMC Networks Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $9.82 | $9.41 (-4.18%) | $9.98 | $9.24 | 714,702 | $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 |
| 10/11/2024 | $7.91 | $7.98 (0.88%) | $8.18 | $7.86 | 586,604 | $354.84 M |
| 10/10/2024 | $7.81 | $7.95 (1.79%) | $7.96 | $7.64 | 515,600 | $353.50 M |
| 10/09/2024 | $8.25 | $7.94 (-3.76%) | $8.42 | $7.94 | 543,300 | $353.06 M |
| 10/08/2024 | $8.15 | $8.27 (1.47%) | $8.35 | $8.00 | 637,600 | $367.73 M |
| 10/07/2024 | $8.29 | $8.22 (-0.84%) | $8.34 | $8.14 | 876,302 | $365.51 M |
| 10/04/2024 | $8.47 | $8.33 (-1.65%) | $8.55 | $8.26 | 486,738 | $370.40 M |
| 10/03/2024 | $8.37 | $8.28 (-1.08%) | $8.39 | $8.15 | 562,700 | $368.18 M |
| 10/02/2024 | $8.42 | $8.48 (0.71%) | $8.65 | $8.32 | 912,400 | $377.07 M |
| 10/01/2024 | $8.68 | $8.53 (-1.73%) | $8.84 | $8.34 | 818,074 | $379.29 M |
| 09/30/2024 | $8.17 | $8.69 (6.36%) | $8.75 | $8.15 | 1.32 M | $386.41 M |
| 09/27/2024 | $8.02 | $8.17 (1.87%) | $8.48 | $8.02 | 1.40 M | $363.29 M |
| 09/26/2024 | $7.67 | $7.98 (4.04%) | $8.25 | $7.64 | 1.83 M | $354.84 M |
| 09/25/2024 | $7.66 | $7.42 (-3.13%) | $7.82 | $7.14 | 4.10 M | $329.94 M |
| 09/24/2024 | $7.90 | $7.66 (-3.04%) | $7.94 | $7.08 | 3.26 M | $340.61 M |
| 09/23/2024 | $8.22 | $7.85 (-4.5%) | $8.33 | $7.56 | 3.89 M | $349.06 M |
| 09/20/2024 | $8.83 | $8.14 (-7.81%) | $8.99 | $8.03 | 16.66 M | $361.95 M |
| 09/19/2024 | $9.34 | $8.89 (-4.82%) | $9.44 | $8.84 | 1.82 M | $395.30 M |
| 09/18/2024 | $8.88 | $9.03 (1.69%) | $9.34 | $8.88 | 1.56 M | $401.53 M |
| 09/17/2024 | $8.82 | $8.87 (0.57%) | $9.11 | $8.75 | 1.08 M | $394.41 M |
| 09/16/2024 | $8.72 | $8.65 (-0.8%) | $8.84 | $8.55 | 1.36 M | $384.63 M |
| 09/13/2024 | $8.38 | $8.69 (3.7%) | $8.89 | $8.29 | 884,600 | $386.41 M |
| 09/12/2024 | $8.06 | $8.25 (2.36%) | $8.48 | $8.00 | 954,600 | $366.84 M |
| 09/11/2024 | $7.76 | $7.98 (2.84%) | $8.00 | $7.51 | 1.17 M | $354.84 M |
| 09/10/2024 | $7.95 | $7.83 (-1.51%) | $8.00 | $7.57 | 1.68 M | $348.17 M |
| 09/09/2024 | $8.72 | $7.95 (-8.83%) | $8.87 | $7.85 | 4.03 M | $353.50 M |
| 09/06/2024 | $9.31 | $8.99 (-3.44%) | $9.58 | $8.93 | 871,438 | $399.75 M |
| 09/05/2024 | $9.82 | $9.31 (-5.19%) | $9.95 | $9.28 | 634,700 | $413.98 M |
| 09/04/2024 | $9.95 | $9.80 (-1.51%) | $10.29 | $9.76 | 567,700 | $435.77 M |
| 09/03/2024 | $9.79 | $9.85 (0.61%) | $9.92 | $9.67 | 520,700 | $437.99 M |
| 08/30/2024 | $10.45 | $9.85 (-5.74%) | $10.50 | $9.79 | 509,323 | $437.99 M |
| 08/29/2024 | $9.96 | $10.39 (4.32%) | $10.63 | $9.96 | 411,725 | $462.00 M |
| 08/28/2024 | $10.32 | $10.16 (-1.55%) | $10.38 | $9.85 | 571,000 | $451.77 M |
| 08/27/2024 | $10.56 | $10.37 (-1.8%) | $10.56 | $10.08 | 457,817 | $461.11 M |
| 08/26/2024 | $10.50 | $10.70 (1.9%) | $10.72 | $10.23 | 554,203 | $475.79 M |
| 08/23/2024 | $10.50 | $10.43 (-0.67%) | $10.71 | $10.39 | 574,652 | $463.78 M |