AMC Networks Inc. - Class A Common Stock (AMCX)
7.6300
+0.1100 (1.46%)
NASDAQ · Last Trade: Oct 23rd, 9:12 PM EDT
Historical Prices For AMC Networks Inc. - Class A Common Stock (AMCX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 7.55 | 7.72 | 7.49 | 7.63 | 287,427 | 7.63 |
| 10/22/2025 | 7.40 | 7.60 | 7.30 | 7.52 | 352,282 | 7.52 |
| 10/21/2025 | 7.21 | 7.45 | 7.16 | 7.42 | 221,294 | 7.42 |
| 10/20/2025 | 7.17 | 7.24 | 7.14 | 7.20 | 235,210 | 7.20 |
| 10/17/2025 | 7.23 | 7.28 | 7.05 | 7.07 | 338,150 | 7.07 |
| 10/16/2025 | 7.37 | 7.43 | 7.22 | 7.30 | 246,467 | 7.30 |
| 10/15/2025 | 7.68 | 7.68 | 7.25 | 7.34 | 422,863 | 7.34 |
| 10/14/2025 | 7.60 | 7.88 | 7.51 | 7.67 | 533,249 | 7.67 |
| 10/13/2025 | 7.65 | 7.87 | 7.61 | 7.69 | 544,478 | 7.69 |
| 10/10/2025 | 7.92 | 8.19 | 7.50 | 7.52 | 393,617 | 7.52 |
| 10/09/2025 | 7.93 | 7.97 | 7.72 | 7.89 | 1,297,114 | 7.89 |
| 10/08/2025 | 7.97 | 8.06 | 7.86 | 7.89 | 380,171 | 7.89 |
| 10/07/2025 | 7.94 | 8.13 | 7.72 | 7.93 | 781,591 | 7.93 |
| 10/06/2025 | 8.13 | 8.16 | 7.91 | 7.93 | 275,047 | 7.93 |
| 10/03/2025 | 7.86 | 8.11 | 7.81 | 8.07 | 303,856 | 8.07 |
| 10/02/2025 | 8.30 | 8.40 | 7.77 | 7.83 | 270,999 | 7.83 |
| 10/01/2025 | 8.18 | 8.32 | 8.06 | 8.27 | 355,554 | 8.27 |
| 9/30/2025 | 8.30 | 8.38 | 8.18 | 8.24 | 219,595 | 8.24 |
| 9/29/2025 | 8.31 | 8.39 | 8.18 | 8.34 | 242,287 | 8.34 |
| 9/26/2025 | 8.12 | 8.34 | 8.07 | 8.33 | 284,886 | 8.33 |
| 9/25/2025 | 8.04 | 8.13 | 7.96 | 8.08 | 263,388 | 8.08 |
| 9/24/2025 | 7.94 | 8.11 | 7.90 | 8.08 | 236,352 | 8.08 |
| 9/23/2025 | 7.91 | 8.17 | 7.90 | 7.93 | 280,522 | 7.93 |
| 9/22/2025 | 8.36 | 8.44 | 7.87 | 7.88 | 464,455 | 7.88 |
| 9/19/2025 | 8.34 | 8.75 | 8.26 | 8.40 | 1,269,963 | 8.40 |
| 9/18/2025 | 8.38 | 8.44 | 8.24 | 8.37 | 307,614 | 8.37 |
| 9/17/2025 | 8.25 | 8.44 | 8.19 | 8.32 | 452,131 | 8.32 |
| 9/16/2025 | 8.35 | 8.41 | 8.16 | 8.20 | 324,865 | 8.20 |
| 9/15/2025 | 8.31 | 8.36 | 8.13 | 8.36 | 296,418 | 8.36 |
| 9/12/2025 | 8.06 | 8.47 | 7.96 | 8.23 | 745,126 | 8.23 |
| 9/11/2025 | 7.59 | 8.00 | 7.50 | 7.98 | 578,186 | 7.98 |
| 9/10/2025 | 7.69 | 7.69 | 7.38 | 7.57 | 495,079 | 7.57 |
| 9/09/2025 | 7.93 | 7.93 | 7.59 | 7.75 | 356,693 | 7.75 |
| 9/08/2025 | 7.57 | 7.92 | 7.51 | 7.91 | 542,331 | 7.91 |
| 9/05/2025 | 7.39 | 7.72 | 7.39 | 7.56 | 535,466 | 7.56 |
| 9/04/2025 | 7.31 | 7.38 | 7.28 | 7.36 | 329,837 | 7.36 |
| 9/03/2025 | 7.24 | 7.36 | 7.15 | 7.29 | 285,799 | 7.29 |
| 9/02/2025 | 7.03 | 7.23 | 7.00 | 7.21 | 418,835 | 7.21 |
| 8/29/2025 | 7.04 | 7.08 | 6.92 | 7.06 | 364,530 | 7.06 |
| 8/28/2025 | 7.01 | 7.08 | 6.90 | 7.06 | 343,815 | 7.06 |
| 8/27/2025 | 7.10 | 7.15 | 6.99 | 6.99 | 298,456 | 6.99 |
| 8/26/2025 | 7.22 | 7.25 | 7.08 | 7.15 | 513,846 | 7.15 |
| 8/25/2025 | 7.08 | 7.21 | 6.98 | 7.20 | 357,338 | 7.20 |
| 8/22/2025 | 6.88 | 7.14 | 6.86 | 7.10 | 342,758 | 7.10 |
| 8/21/2025 | 6.71 | 6.88 | 6.69 | 6.88 | 315,956 | 6.88 |
| 8/20/2025 | 6.97 | 6.98 | 6.68 | 6.76 | 513,234 | 6.76 |
| 8/19/2025 | 6.98 | 7.07 | 6.89 | 7.01 | 372,548 | 7.01 |
| 8/18/2025 | 7.09 | 7.10 | 6.87 | 6.95 | 447,909 | 6.95 |
| 8/15/2025 | 7.10 | 7.15 | 6.93 | 7.10 | 615,678 | 7.10 |
| 8/14/2025 | 7.17 | 7.22 | 6.90 | 7.08 | 540,799 | 7.08 |
| 8/13/2025 | 6.92 | 7.33 | 6.85 | 7.25 | 1,594,269 | 7.25 |
| 8/12/2025 | 6.84 | 7.08 | 6.71 | 6.84 | 1,758,631 | 6.84 |
| 8/11/2025 | 6.67 | 7.34 | 6.67 | 6.76 | 1,388,618 | 6.76 |
| 8/08/2025 | 7.38 | 8.18 | 6.28 | 6.53 | 3,153,300 | 6.53 |
| 8/07/2025 | 6.02 | 6.04 | 5.68 | 6.00 | 560,445 | 6.00 |
| 8/06/2025 | 5.99 | 6.03 | 5.89 | 5.92 | 485,495 | 5.92 |
| 8/05/2025 | 6.05 | 6.09 | 5.83 | 5.98 | 483,669 | 5.98 |
| 8/04/2025 | 5.66 | 6.04 | 5.63 | 6.01 | 485,069 | 6.01 |
| 8/01/2025 | 5.94 | 5.94 | 5.41 | 5.63 | 1,604,298 | 5.63 |
| 7/31/2025 | 5.88 | 6.02 | 5.67 | 5.99 | 933,832 | 5.99 |
| 7/30/2025 | 6.00 | 6.10 | 5.83 | 5.94 | 590,718 | 5.94 |
| 7/29/2025 | 6.30 | 6.30 | 5.98 | 5.99 | 364,409 | 5.99 |
| 7/28/2025 | 6.33 | 6.33 | 6.19 | 6.24 | 291,094 | 6.24 |
| 7/25/2025 | 6.53 | 6.53 | 6.33 | 6.34 | 300,977 | 6.34 |
| 7/24/2025 | 6.44 | 6.55 | 6.34 | 6.50 | 464,071 | 6.50 |