Historical Data for AMC Networks Inc. (AMCX)

$ 29.91   0.75 (+2.57%) Volume: 887.4k 4:00 PM EDT May 26, 2020
After Hours:  $ 29.91 0.00 (0.00%) Volume: 6.98k 4:42 PM EDT May 26, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/26/20 30.38 30.38 29.255 29.91 887.38k 0.75 2.57% 29.91 26.42m 9,300
05/22/20 30.52 31.00 29.06 29.16 815.47k -1.55 -5.05% 29.16 24.34m 8,951
05/21/20 30.00 30.865 30.00 30.71 617.29k 0.45 1.49% 30.71 18.9m 6,582
05/20/20 29.11 30.53 29.11 30.26 940.87k 1.81 6.36% 30.26 28.19m 10,367
05/19/20 27.78 29.01 27.34 28.45 671.63k 0.56 2.01% 28.45 19.17m 7,480
05/18/20 28.24 28.91 27.74 27.89 896.95k 0.31 1.12% 27.89 25.27m 9,679
05/15/20 27.89 28.64 27.29 27.58 1.03m -0.265 -0.95% 27.58 28.69m 10,780
05/14/20 25.51 27.90 25.26 27.845 1.31m 1.705 6.52% 27.845 35.21m 15,145
05/13/20 28.50 28.60 25.18 26.14 2.1m -2.20 -7.76% 26.14 55.17m 22,869
05/12/20 25.41 31.11 25.38 28.34 4.39m 3.00 11.84% 28.34 126.33m 32,087
05/11/20 25.77 26.02 25.13 25.34 657.12k -0.69 -2.65% 25.34 16.73m 8,527
05/08/20 24.61 26.13 24.5622 26.03 659.41k 1.91 7.92% 26.03 16.99m 8,540
05/07/20 24.36 25.65 24.00 24.12 720.58k 0.11 0.46% 24.12 17.79m 9,253
05/06/20 22.96 24.46 22.87 24.01 1.23m 1.14 4.98% 24.01 29.43m 13,326
05/05/20 21.50 25.19 21.50 22.87 1.63m -1.03 -4.31% 22.87 38.61m 17,178
05/04/20 23.82 24.07 22.64 23.90 639.45k -0.14 -0.58% 23.90 15.15m 8,350
05/01/20 23.42 24.40 23.00 24.04 648.82k 0.19 0.80% 24.04 15.41m 9,615
04/30/20 25.96 26.00 23.825 23.85 914.65k -2.82 -10.57% 23.85 22.16m 11,708
04/29/20 25.33 26.75 25.305 26.67 952.84k 1.91 7.71% 26.67 25.05m 10,421
04/28/20 24.57 25.61 23.57 24.76 827.17k 1.15 4.87% 24.76 20.41m 10,291
04/27/20 21.28 23.89 21.28 23.61 612.8k 2.42 11.42% 23.61 14.18m 6,963