AMC Networks Inc.AMCXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $7.71 | $8.11 | $7.63 | $8.06 | 468,623 |
| 1/30/2026 | $7.59 | $7.74 | $7.55 | $7.71 | 517,306 |
| 1/29/2026 | $7.79 | $7.82 | $7.55 | $7.61 | 256,414 |
| 1/28/2026 | $7.77 | $7.81 | $7.70 | $7.72 | 273,900 |
| 1/27/2026 | $7.84 | $7.84 | $7.69 | $7.77 | 221,700 |
| 1/26/2026 | $7.92 | $7.94 | $7.80 | $7.87 | 256,900 |
| 1/23/2026 | $7.76 | $7.98 | $7.76 | $7.95 | 479,300 |
| 1/22/2026 | $7.81 | $8.01 | $7.81 | $7.94 | 365,800 |
| 1/21/2026 | $7.90 | $8.06 | $7.67 | $7.77 | 489,300 |
| 1/20/2026 | $8.14 | $8.19 | $7.79 | $7.86 | 364,500 |
| 1/16/2026 | $8.40 | $8.48 | $8.26 | $8.28 | 346,600 |
| 1/15/2026 | $8.40 | $8.61 | $8.37 | $8.40 | 255,400 |
| 1/14/2026 | $8.46 | $8.57 | $8.30 | $8.39 | 214,400 |
| 1/13/2026 | $8.51 | $8.56 | $8.38 | $8.48 | 315,500 |
| 1/12/2026 | $8.46 | $8.51 | $8.32 | $8.47 | 233,571 |
| 1/9/2026 | $8.79 | $8.84 | $8.52 | $8.53 | 261,201 |
| 1/8/2026 | $8.76 | $8.91 | $8.70 | $8.78 | 254,200 |
| 1/7/2026 | $8.96 | $8.98 | $8.38 | $8.78 | 729,245 |
| 1/6/2026 | $9.45 | $9.45 | $8.93 | $8.96 | 487,000 |
| 1/5/2026 | $9.25 | $9.52 | $9.20 | $9.50 | 464,617 |
| 1/2/2026 | $9.58 | $9.58 | $9.24 | $9.25 | 359,449 |
| 12/31/2025 | $9.70 | $9.72 | $9.49 | $9.52 | 370,535 |
| 12/30/2025 | $9.85 | $9.90 | $9.73 | $9.73 | 542,400 |
| 12/29/2025 | $9.80 | $9.86 | $9.71 | $9.83 | 488,006 |
| 12/26/2025 | $9.73 | $9.82 | $9.68 | $9.80 | 292,600 |
| 12/24/2025 | $9.81 | $9.82 | $9.63 | $9.68 | 297,100 |
| 12/23/2025 | $9.62 | $9.80 | $9.50 | $9.79 | 647,122 |
| 12/22/2025 | $9.60 | $9.77 | $9.49 | $9.63 | 646,200 |
| 12/19/2025 | $9.67 | $9.68 | $9.52 | $9.63 | 1.30M |
| 12/18/2025 | $9.82 | $9.90 | $9.63 | $9.63 | 573,118 |
| 12/17/2025 | $9.77 | $9.84 | $9.59 | $9.74 | 481,412 |
| 12/16/2025 | $9.91 | $10.28 | $9.78 | $9.79 | 656,738 |
| 12/15/2025 | $9.56 | $10.01 | $9.32 | $9.98 | 508,700 |
| 12/12/2025 | $10.02 | $10.18 | $9.85 | $10.01 | 388,816 |
| 12/11/2025 | $9.72 | $10.08 | $9.71 | $9.98 | 325,800 |
| 12/10/2025 | $9.72 | $9.92 | $9.63 | $9.71 | 450,130 |
| 12/9/2025 | $9.27 | $9.80 | $9.17 | $9.72 | 374,123 |
| 12/8/2025 | $9.03 | $9.43 | $9.01 | $9.34 | 368,600 |
| 12/5/2025 | $9.04 | $9.29 | $8.97 | $9.00 | 223,914 |
| 12/4/2025 | $8.97 | $9.11 | $8.83 | $9.09 | 267,924 |
| 12/3/2025 | $8.78 | $8.99 | $8.68 | $8.97 | 346,200 |
| 12/2/2025 | $8.94 | $8.94 | $8.55 | $8.78 | 427,500 |
| 12/1/2025 | $8.83 | $9.03 | $8.78 | $8.93 | 282,240 |
| 11/28/2025 | $8.76 | $9.00 | $8.61 | $8.92 | 202,849 |
| 11/26/2025 | $8.90 | $8.93 | $8.68 | $8.74 | 234,100 |
| 11/25/2025 | $8.88 | $9.00 | $8.75 | $8.93 | 295,600 |
| 11/24/2025 | $8.60 | $8.80 | $8.38 | $8.79 | 492,313 |
| 11/21/2025 | $8.06 | $8.64 | $8.04 | $8.55 | 359,400 |
| 11/20/2025 | $8.26 | $8.33 | $8.01 | $8.04 | 319,353 |
| 11/19/2025 | $8.12 | $8.20 | $8.07 | $8.11 | 272,518 |
| 11/18/2025 | $7.79 | $8.18 | $7.63 | $8.13 | 354,159 |
| 11/17/2025 | $7.77 | $7.84 | $7.67 | $7.82 | 307,329 |
| 11/14/2025 | $7.91 | $7.91 | $7.63 | $7.80 | 485,700 |
| 11/13/2025 | $8.12 | $8.16 | $7.90 | $7.97 | 484,832 |
| 11/12/2025 | $7.79 | $8.40 | $7.79 | $8.22 | 575,944 |
| 11/11/2025 | $8.15 | $8.22 | $7.77 | $7.80 | 554,818 |
| 11/10/2025 | $7.88 | $8.54 | $7.77 | $8.09 | 669,000 |
| 11/7/2025 | $7.21 | $7.66 | $6.98 | $7.52 | 607,000 |
| 11/6/2025 | $7.44 | $7.63 | $7.23 | $7.25 | 369,900 |
| 11/5/2025 | $7.40 | $7.54 | $7.35 | $7.46 | 302,800 |