AMCX - AMC Networks Inc.
6.33
0.140 2.212%
Share volume: 1,115,506
Last Updated: 05-09-2025
Communication/Cable And Other Pay Tv Services:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$6.19
0.14
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $6.05 | $6.05 | $6.34 | $6.34 | $5.57 | $5.57 | $6.33 | $6.33 | 1,115,506 | $1,115,506.00 |
| 05-08-2025 | $6.66 | $6.66 | $6.72 | $6.72 | $6.17 | $6.17 | $6.19 | $6.19 | 680,908 | $680,908.00 |
| 05-07-2025 | $6.38 | $6.38 | $6.67 | $6.67 | $6.38 | $6.38 | $6.63 | $6.63 | 688,596 | $688,596.00 |
| 05-06-2025 | $6.19 | $6.19 | $6.47 | $6.47 | $6.10 | $6.10 | $6.38 | $6.38 | 428,013 | $428,013.00 |
| 05-05-2025 | $6.20 | $6.20 | $6.29 | $6.29 | $6.08 | $6.08 | $6.26 | $6.26 | 295,964 | $295,964.00 |
| 05-02-2025 | $6.34 | $6.34 | $6.39 | $6.39 | $6.22 | $6.22 | $6.25 | $6.25 | 267,508 | $267,508.00 |
| 05-01-2025 | $6.39 | $6.39 | $6.41 | $6.41 | $6.26 | $6.26 | $6.30 | $6.30 | 198,519 | $198,519.00 |
| 04-30-2025 | $6.47 | $6.47 | $6.47 | $6.47 | $6.21 | $6.21 | $6.40 | $6.40 | 286,300 | $286,300.00 |
| 04-29-2025 | $6.48 | $6.48 | $6.61 | $6.61 | $6.48 | $6.48 | $6.58 | $6.58 | 257,023 | $257,023.00 |
| 04-28-2025 | $6.52 | $6.52 | $6.59 | $6.59 | $6.46 | $6.46 | $6.54 | $6.54 | 246,380 | $246,380.00 |
