Historical Data for AMC Networks Inc. (AMCX)

$ 22.05   -0.39 (-1.74%) Volume: 567.66k 2:23 PM EDT 2-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/02/20 22.20 24.29 21.755 22.05 567.66k -0.39 -1.74% 22.05 12.86m 7,108
04/01/20 23.55 25.26 22.07 22.44 1.25m -1.87 -7.69% 22.44 29.06m 15,608
03/31/20 26.11 27.11 24.13 24.31 1.22m -1.87 -7.14% 24.31 30.43m 13,896
03/30/20 24.60 26.79 23.00 26.18 869.81k 1.35 5.44% 26.18 22.28m 10,914
03/27/20 24.98 25.65 23.74 24.83 650.69k -1.02 -3.95% 24.83 16.26m 9,502
03/26/20 25.16 26.68 24.40 25.85 797.45k 1.09 4.40% 25.85 20.45m 10,423
03/25/20 25.85 27.28 24.44 24.76 1.15m -0.91 -3.54% 24.76 29.87m 13,696
03/24/20 23.53 26.28 23.40 25.67 902.3k 3.38 15.16% 25.67 22.77m 10,876
03/23/20 24.75 25.30 21.026 22.29 1.09m -2.44 -9.87% 22.29 24.87m 12,978
03/20/20 28.30 29.2016 24.02 24.73 1.29m -3.20 -11.46% 24.73 33.89m 15,671
03/19/20 25.59 30.18 24.31 27.93 1.2m 2.16 8.38% 27.93 33.93m 13,595
03/18/20 24.60 25.87 22.83 25.77 1.14m -0.08 -0.31% 25.77 28.01m 12,990
03/17/20 28.44 29.60 25.70 25.85 1.33m -2.21 -7.88% 25.85 36.21m 15,204
03/16/20 25.31 28.06 23.75 28.06 1.07m 0.12 0.43% 28.06 28.43m 12,171
03/13/20 26.76 28.00 24.72 27.94 961.94k 2.595 10.24% 27.94 25.7m 12,318
03/12/20 25.96 27.54 24.11 25.345 1.19m -1.905 -6.99% 25.345 30.3m 13,049
03/11/20 27.13 28.29 26.325 27.25 1.08m -0.55 -1.98% 27.25 29.3m 15,899
03/10/20 26.66 28.645 26.37 27.80 1.38m 1.79 6.88% 27.80 38.43m 12,725
03/09/20 25.40 26.77 25.00 26.01 1.71m -1.32 -4.83% 26.01 44.44m 12,467
03/06/20 26.44 28.105 26.17 27.33 1.13m -0.02 -0.07% 27.33 31.03m 12,081
03/05/20 28.35 28.57 27.09 27.35 1.02m -1.63 -5.62% 27.35 28.09m 13,182
03/04/20 30.54 30.54 28.37 28.98 873.69k -1.03 -3.43% 28.98 25.41m 9,813
03/03/20 31.08 31.34 29.09 30.01 1.05m -1.06 -3.41% 30.01 31.61m 13,386
03/02/20 30.90 32.34 29.90 31.07 1.39m 0.07 0.23% 31.07 43.01m 15,454