Historical Data for AMC Networks Inc. (AMCX)

$ 39.65   0.03 (+0.08%) Volume: 470.77k 4:00 PM EST 15-Nov-2019
After Hours:  $ 39.65 0.00 (0.00%) Volume: 14.53k 6:26 PM EST 15-Nov-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/15/19 39.68 39.995 39.43 39.65 470.77k 0.03 0.08% 39.65 18.7m 5,927
11/14/19 39.14 40.21 39.10 39.62 427.48k 0.38 0.97% 39.62 16.96m 4,946
11/13/19 40.17 40.31 39.23 39.24 578.03k -1.29 -3.18% 39.24 22.84m 7,433
11/12/19 41.32 41.50 40.40 40.53 578.88k -1.22 -2.92% 40.53 23.66m 7,980
11/11/19 41.27 42.34 41.20 41.75 499.03k 0.34 0.82% 41.75 20.93m 6,372
11/08/19 41.51 41.855 40.51 41.41 640.76k -0.09 -0.22% 41.41 26.36m 9,123
11/07/19 41.13 42.23 41.10 41.50 815.91k 0.83 2.04% 41.50 34m 10,637
11/06/19 40.75 41.12 39.53 40.67 777.22k -0.20 -0.49% 40.67 31.52m 10,000
11/05/19 41.70 42.00 40.62 40.87 1.21m -0.53 -1.28% 40.87 49.71m 13,831
11/04/19 43.43 43.71 41.06 41.40 1.22m -1.68 -3.90% 41.40 51.01m 14,101
11/01/19 43.53 43.89 42.66 43.08 668.42k -0.47 -1.08% 43.08 28.98m 8,313
10/31/19 45.98 45.98 40.8663 43.55 1.09m -0.30 -0.68% 43.55 46.4m 11,735
10/30/19 44.46 44.81 43.57 43.85 769.61k -1.11 -2.47% 43.85 33.84m 10,254
10/29/19 45.09 46.065 44.56 44.96 484.12k -1.84 -3.93% 44.96 21.82m 7,416
10/28/19 47.00 47.49 46.66 46.80 345.8k 0.06 0.13% 46.80 16.25m 4,853
10/25/19 45.56 47.29 45.56 46.74 608.48k 1.40 3.09% 46.74 28.46m 7,134
10/24/19 47.50 47.50 44.52 45.34 662.36k -2.33 -4.89% 45.34 29.99m 7,958
10/23/19 48.46 48.50 47.53 47.67 339.84k -0.66 -1.37% 47.67 16.28m 3,716
10/22/19 47.56 48.43 47.04 48.33 679.17k 0.75 1.58% 48.33 32.5m 6,862
10/21/19 47.95 48.4577 47.52 47.58 481.57k 0.06 0.13% 47.58 23.05m 5,105
10/18/19 47.75 47.97 47.4217 47.52 270.4k -0.36 -0.75% 47.52 12.87m 4,605
10/17/19 47.79 48.41 46.93 47.88 321.55k 0.36 0.76% 47.88 15.42m 4,431
10/16/19 47.17 47.83 46.82 47.52 378.16k 0.27 0.57% 47.52 17.94m 6,165
10/15/19 47.34 47.62 46.605 47.25 402.32k 0.01 0.02% 47.25 19.02m 6,436