Skip to main content
AMC Networks Inc. (AMCX)
NASDAQ: AMCX · Real-Time Price · USD
9.01
-0.08 (-0.88%)
At close: Dec 5, 2025, 4:00 PM EST
9.00
-0.01 (-0.11%)
After-hours: Dec 5, 2025, 5:56 PM EST

AMC Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.049.298.979.009.00-0.99%223,882
Dec 4, 20258.979.118.839.099.091.34%265,951
Dec 3, 20258.788.998.688.978.972.16%346,167
Dec 2, 20258.948.948.558.788.78-1.68%427,487
Dec 1, 20258.839.038.788.938.930.11%282,184
Nov 28, 20258.769.008.618.928.922.06%202,398
Nov 26, 20258.908.938.688.748.74-2.13%234,086
Nov 25, 20258.889.008.758.938.931.59%295,552
Nov 24, 20258.608.808.388.798.792.81%492,275
Nov 21, 20258.068.648.048.558.556.34%358,870
Nov 20, 20258.268.338.018.048.04-0.86%319,339
Nov 19, 20258.128.208.078.118.11-0.25%272,518
Nov 18, 20257.798.187.638.138.133.96%354,159
Nov 17, 20257.777.847.677.827.820.26%307,329
Nov 14, 20257.917.917.637.807.80-2.13%485,691
Nov 13, 20258.128.167.907.977.97-3.04%484,832
Nov 12, 20257.798.407.798.228.225.38%575,944
Nov 11, 20258.158.227.777.807.80-3.58%554,818
Nov 10, 20257.888.547.778.098.097.58%668,965
Nov 7, 20257.217.666.987.527.523.72%606,965
Nov 6, 20257.447.637.237.257.25-2.82%369,863
Nov 5, 20257.407.547.357.467.460.81%302,774
Nov 4, 20257.417.477.357.407.40-1.33%265,805
Nov 3, 20257.587.627.407.507.50-1.06%329,860
Oct 31, 20257.557.587.477.587.580.93%269,567
Oct 30, 20257.707.767.497.517.51-2.85%325,179
Oct 29, 20257.627.807.467.737.731.98%395,120
Oct 28, 20257.617.647.537.587.58-0.52%229,499
Oct 27, 20257.847.847.567.627.62-2.43%325,700
Oct 24, 20257.787.947.607.817.812.36%345,234
Oct 23, 20257.557.737.497.637.631.46%287,433
Oct 22, 20257.407.607.307.527.521.35%352,282
Oct 21, 20257.217.457.167.427.423.06%221,294
Oct 20, 20257.177.247.147.207.201.84%235,210
Oct 17, 20257.237.287.057.077.07-3.15%338,150
Oct 16, 20257.377.437.227.307.30-0.54%246,467
Oct 15, 20257.687.687.267.347.34-4.30%422,863
Oct 14, 20257.607.887.527.677.67-0.26%533,249
Oct 13, 20257.657.877.617.697.692.26%544,478
Oct 10, 20257.928.197.507.527.52-4.69%393,617
Oct 9, 20257.937.977.727.897.89-1,297,114
Oct 8, 20257.978.067.867.897.89-0.50%382,471
Oct 7, 20257.948.137.727.937.93-781,591
Oct 6, 20258.138.167.917.937.93-1.73%275,047
Oct 3, 20257.868.117.818.078.073.07%303,856
Oct 2, 20258.308.407.777.837.83-5.32%270,999
Oct 1, 20258.188.328.078.278.270.36%355,554
Sep 30, 20258.308.388.188.248.24-1.20%219,595
Sep 29, 20258.318.398.188.348.340.12%242,288
Sep 26, 20258.128.348.088.338.333.09%278,907
Sep 25, 20258.048.147.978.088.08-263,388
Sep 24, 20257.948.117.908.088.081.89%236,352
Sep 23, 20257.918.177.907.937.930.63%280,522
Sep 22, 20258.368.447.877.887.88-6.19%464,455
Sep 19, 20258.348.758.268.408.400.36%1,269,963
Sep 18, 20258.388.448.248.378.370.60%307,615
Sep 17, 20258.258.448.198.328.321.46%452,141
Sep 16, 20258.358.428.168.208.20-1.91%324,865
Sep 15, 20258.318.368.138.368.361.58%296,418
Sep 12, 20258.068.487.968.238.233.13%745,126
Sep 11, 20257.598.007.507.987.985.42%579,385
Sep 10, 20257.697.697.387.577.57-2.32%495,147
Sep 9, 20257.937.937.597.757.75-2.02%356,693
Sep 8, 20257.577.927.517.917.914.63%542,231
Sep 5, 20257.397.737.397.567.562.72%535,466
Sep 4, 20257.317.387.287.367.360.96%329,887
Sep 3, 20257.247.367.157.297.291.11%285,799
Sep 2, 20257.037.237.007.217.212.12%418,835
Aug 29, 20257.047.086.927.067.06-364,530
Aug 28, 20257.017.086.907.067.061.00%343,815
Aug 27, 20257.107.156.996.996.99-2.24%298,456
Aug 26, 20257.227.257.087.157.15-0.69%518,846
Aug 25, 20257.087.226.987.207.201.41%357,438
Aug 22, 20256.887.146.867.107.103.20%342,758
Aug 21, 20256.716.896.696.886.881.78%315,956
Aug 20, 20256.976.986.686.766.76-3.57%513,234
Aug 19, 20256.987.076.907.017.010.86%372,548
Aug 18, 20257.097.106.876.956.95-2.11%447,909
Aug 15, 20257.107.156.937.107.100.28%615,678
Aug 14, 20257.177.226.907.087.08-2.34%540,800
Aug 13, 20256.927.336.857.257.255.99%1,594,269
Aug 12, 20256.847.086.716.846.841.18%1,758,631
Aug 11, 20256.677.346.676.766.763.52%1,388,628
Aug 8, 20257.388.186.286.536.538.83%3,153,300
Aug 7, 20256.026.045.686.006.001.35%560,445
Aug 6, 20255.996.035.905.925.92-1.00%485,579
Aug 5, 20256.056.095.835.985.98-0.50%483,669
Aug 4, 20255.666.045.636.016.016.75%485,172
Aug 1, 20255.945.945.415.635.63-6.01%1,604,298
Jul 31, 20255.886.025.675.995.990.84%933,832
Jul 30, 20256.006.105.835.945.94-0.83%590,723
Jul 29, 20256.306.305.985.995.99-4.01%364,409
Jul 28, 20256.336.346.196.246.24-1.58%291,188
Jul 25, 20256.536.536.336.346.34-2.46%300,977
Jul 24, 20256.446.556.346.506.500.93%464,072
Jul 23, 20256.246.476.176.446.443.87%509,411
Jul 22, 20256.126.226.116.206.200.98%307,869
Jul 21, 20256.206.246.126.146.14-0.16%212,679
Jul 18, 20256.286.286.136.156.15-1.28%257,250
Jul 17, 20256.116.266.106.236.231.96%489,569