AMC Networks Inc (AMCX) Historical Stock Data
12.13 ↓0.16 (-1.30%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AMCX is down -0.54% a day on average. There have been 13 days where AMC Networks Inc closed green and 17 days where AMCX closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 12.36 | 12.13 | ↓$0.23 (-1.86%) | 11.99 | 12.42 | 539.36K |
2024-03-27 | 11.88 | 12.29 | ↑$0.41 (3.45%) | 11.87 | 12.40 | 637.68K |
2024-03-26 | 12.25 | 11.91 | ↓$0.34 (-2.78%) | 11.86 | 12.38 | 453.48K |
2024-03-25 | 11.65 | 12.22 | ↑$0.57 (4.89%) | 11.54 | 12.23 | 569.07K |
2024-03-22 | 12.34 | 11.63 | ↓$0.71 (-5.75%) | 11.61 | 12.41 | 494.15K |
2024-03-21 | 13.09 | 12.37 | ↓$0.72 (-5.50%) | 12.36 | 13.13 | 543.76K |
2024-03-20 | 12.90 | 13.14 | ↑$0.24 (1.86%) | 12.43 | 13.29 | 499.69K |
2024-03-19 | 12.74 | 13.05 | ↑$0.31 (2.43%) | 12.33 | 13.20 | 607.39K |
2024-03-18 | 12.43 | 12.90 | ↑$0.47 (3.78%) | 11.84 | 13.11 | 758.77K |
2024-03-15 | 12.26 | 12.23 | ↓$0.03 (-0.24%) | 12.01 | 12.59 | 9.04M |
2024-03-14 | 12.68 | 12.29 | ↓$0.39 (-3.08%) | 12.16 | 12.70 | 0.91M |
2024-03-13 | 12.51 | 12.67 | ↑$0.16 (1.28%) | 12.30 | 13.15 | 721.66K |
2024-03-12 | 12.40 | 12.59 | ↑$0.19 (1.53%) | 12.25 | 12.70 | 709.73K |
2024-03-11 | 11.76 | 12.28 | ↑$0.52 (4.42%) | 11.72 | 12.65 | 775.28K |
2024-03-08 | 12.33 | 11.85 | ↓$0.48 (-3.89%) | 11.70 | 12.63 | 597.31K |
2024-03-07 | 12.60 | 12.05 | ↓$0.55 (-4.37%) | 11.92 | 12.78 | 564.41K |
2024-03-06 | 12.63 | 12.45 | ↓$0.18 (-1.43%) | 12.44 | 12.86 | 476.96K |
2024-03-05 | 12.54 | 12.36 | ↓$0.18 (-1.44%) | 12.32 | 12.74 | 532.96K |
2024-03-04 | 13.16 | 12.67 | ↓$0.49 (-3.72%) | 12.48 | 13.57 | 558.36K |
2024-03-01 | 13.17 | 13.15 | ↓$0.02 (-0.15%) | 12.76 | 13.22 | 464.57K |
2024-02-29 | 13.13 | 12.94 | ↓$0.19 (-1.45%) | 12.77 | 13.54 | 614.70K |
2024-02-28 | 12.57 | 12.82 | ↑$0.25 (1.99%) | 12.49 | 13.09 | 597.37K |
2024-02-27 | 12.43 | 12.73 | ↑$0.30 (2.41%) | 12.43 | 12.89 | 633.55K |
2024-02-26 | 12.38 | 12.26 | ↓$0.12 (-0.97%) | 12.12 | 12.59 | 801.60K |
2024-02-23 | 12.80 | 12.43 | ↓$0.37 (-2.89%) | 12.39 | 12.80 | 494.29K |
2024-02-22 | 13.17 | 12.80 | ↓$0.37 (-2.81%) | 12.69 | 13.20 | 462.85K |
2024-02-21 | 13.22 | 13.23 | ↑$0.01 (0.08%) | 12.86 | 13.45 | 488.57K |
2024-02-20 | 13.02 | 13.28 | ↑$0.26 (2.00%) | 13.02 | 13.51 | 640.01K |
2024-02-16 | 14.09 | 13.32 | ↓$0.77 (-5.46%) | 13.32 | 14.12 | 638.79K |
2024-02-15 | 14.10 | 14.30 | ↑$0.20 (1.42%) | 13.97 | 14.71 | 655.97K |
Create an account or log in to view more rows.
$AMCX I’ll be buying more if this dips!
$AMCX Bull trap
$AMCX to the moon!
$AMCX I would not be a bear now
$AMCX Awaiting buy signal..
$AMCX lets go!!
$AMCX let’s gooooo
$AMCX still bullish
$AMCX out of the way
$AMCX LETS GOOOOOOOO!!!!!!!