AMC Networks Inc. (AMCX)
NASDAQ: AMCX · Real-Time Price · USD
8.04
-0.26 (-3.13%)
Mar 9, 2026, 3:30 PM EDT - Market open
AMC Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.14 | 8.22 | 7.75 | 7.90 | - | -4.82% | 105,647 |
| Mar 6, 2026 | 8.10 | 8.32 | 8.00 | 8.30 | 8.30 | 0.24% | 318,293 |
| Mar 5, 2026 | 8.08 | 8.35 | 8.05 | 8.28 | 8.28 | 1.22% | 333,910 |
| Mar 4, 2026 | 7.87 | 8.21 | 7.77 | 8.18 | 8.18 | 4.74% | 385,721 |
| Mar 3, 2026 | 7.79 | 7.82 | 7.55 | 7.81 | 7.81 | 0.13% | 375,456 |
| Mar 2, 2026 | 8.05 | 8.22 | 7.76 | 7.80 | 7.80 | -4.53% | 623,405 |
| Feb 27, 2026 | 7.56 | 8.26 | 7.52 | 8.17 | 8.17 | 6.94% | 613,194 |
| Feb 26, 2026 | 7.49 | 7.73 | 7.44 | 7.64 | 7.64 | 1.60% | 468,875 |
| Feb 25, 2026 | 7.36 | 7.68 | 7.26 | 7.52 | 7.52 | 2.45% | 504,731 |
| Feb 24, 2026 | 7.77 | 7.82 | 7.27 | 7.34 | 7.34 | -5.53% | 544,422 |
| Feb 23, 2026 | 8.30 | 8.39 | 7.71 | 7.77 | 7.77 | -6.95% | 522,541 |
| Feb 20, 2026 | 8.62 | 8.65 | 8.22 | 8.35 | 8.35 | -3.13% | 356,771 |
| Feb 19, 2026 | 8.63 | 8.76 | 8.51 | 8.62 | 8.62 | -0.46% | 397,715 |
| Feb 18, 2026 | 8.25 | 8.89 | 8.25 | 8.66 | 8.66 | 4.97% | 884,385 |
| Feb 17, 2026 | 7.62 | 8.32 | 7.54 | 8.25 | 8.25 | 9.27% | 704,158 |
| Feb 13, 2026 | 7.32 | 7.73 | 7.12 | 7.55 | 7.55 | 3.00% | 634,931 |
| Feb 12, 2026 | 7.68 | 7.97 | 7.19 | 7.33 | 7.33 | -2.27% | 1,396,274 |
| Feb 11, 2026 | 7.68 | 7.71 | 7.24 | 7.50 | 7.50 | -2.34% | 620,519 |
| Feb 10, 2026 | 7.46 | 7.73 | 7.46 | 7.68 | 7.68 | 3.50% | 558,283 |
| Feb 9, 2026 | 7.69 | 7.70 | 7.25 | 7.42 | 7.42 | -2.75% | 348,257 |
| Feb 6, 2026 | 7.89 | 7.96 | 7.62 | 7.63 | 7.63 | -2.55% | 443,840 |
| Feb 5, 2026 | 7.93 | 7.93 | 7.61 | 7.83 | 7.83 | -2.12% | 338,160 |
| Feb 4, 2026 | 7.73 | 8.04 | 7.73 | 8.00 | 8.00 | 3.49% | 627,434 |
| Feb 3, 2026 | 8.09 | 8.09 | 7.60 | 7.73 | 7.73 | -4.09% | 472,225 |
| Feb 2, 2026 | 7.71 | 8.11 | 7.64 | 8.06 | 8.06 | 4.54% | 486,526 |
| Jan 30, 2026 | 7.59 | 7.74 | 7.55 | 7.71 | 7.71 | 1.31% | 517,306 |
| Jan 29, 2026 | 7.79 | 7.82 | 7.55 | 7.61 | 7.61 | -1.42% | 256,414 |
| Jan 28, 2026 | 7.77 | 7.81 | 7.70 | 7.72 | 7.72 | -0.64% | 273,876 |
| Jan 27, 2026 | 7.84 | 7.84 | 7.69 | 7.77 | 7.77 | -1.21% | 221,662 |
| Jan 26, 2026 | 7.92 | 7.94 | 7.80 | 7.87 | 7.87 | -1.07% | 256,860 |
| Jan 23, 2026 | 7.76 | 7.98 | 7.76 | 7.95 | 7.95 | 0.13% | 479,255 |
| Jan 22, 2026 | 7.81 | 8.01 | 7.81 | 7.94 | 7.94 | 2.19% | 365,800 |
| Jan 21, 2026 | 7.90 | 8.06 | 7.67 | 7.77 | 7.77 | -1.15% | 489,276 |
| Jan 20, 2026 | 8.14 | 8.19 | 7.79 | 7.86 | 7.86 | -5.07% | 364,468 |
| Jan 16, 2026 | 8.40 | 8.48 | 8.26 | 8.28 | 8.28 | -1.43% | 346,599 |
| Jan 15, 2026 | 8.40 | 8.61 | 8.37 | 8.40 | 8.40 | 0.12% | 255,365 |
| Jan 14, 2026 | 8.46 | 8.57 | 8.30 | 8.39 | 8.39 | -1.06% | 214,368 |
| Jan 13, 2026 | 8.51 | 8.56 | 8.38 | 8.48 | 8.48 | 0.12% | 315,473 |
| Jan 12, 2026 | 8.46 | 8.51 | 8.32 | 8.47 | 8.47 | -0.70% | 233,571 |
| Jan 9, 2026 | 8.79 | 8.84 | 8.52 | 8.53 | 8.53 | -2.85% | 261,201 |
| Jan 8, 2026 | 8.76 | 8.91 | 8.70 | 8.78 | 8.78 | - | 254,155 |
| Jan 7, 2026 | 8.96 | 8.98 | 8.38 | 8.78 | 8.78 | -2.01% | 729,245 |
| Jan 6, 2026 | 9.45 | 9.45 | 8.93 | 8.96 | 8.96 | -5.68% | 486,988 |
| Jan 5, 2026 | 9.25 | 9.52 | 9.20 | 9.50 | 9.50 | 2.70% | 464,617 |
| Jan 2, 2026 | 9.58 | 9.58 | 9.24 | 9.25 | 9.25 | -2.84% | 359,449 |
| Dec 31, 2025 | 9.70 | 9.72 | 9.49 | 9.52 | 9.52 | -2.16% | 370,535 |
| Dec 30, 2025 | 9.85 | 9.90 | 9.73 | 9.73 | 9.73 | -1.02% | 542,392 |
| Dec 29, 2025 | 9.80 | 9.86 | 9.71 | 9.83 | 9.83 | 0.31% | 488,006 |
| Dec 26, 2025 | 9.73 | 9.82 | 9.68 | 9.80 | 9.80 | 1.24% | 292,579 |
| Dec 24, 2025 | 9.81 | 9.82 | 9.63 | 9.68 | 9.68 | -1.12% | 297,087 |
| Dec 23, 2025 | 9.62 | 9.80 | 9.50 | 9.79 | 9.79 | 1.66% | 647,122 |
| Dec 22, 2025 | 9.60 | 9.77 | 9.49 | 9.63 | 9.63 | - | 646,158 |
| Dec 19, 2025 | 9.67 | 9.68 | 9.52 | 9.63 | 9.63 | - | 1,301,261 |
| Dec 18, 2025 | 9.82 | 9.91 | 9.63 | 9.63 | 9.63 | -1.13% | 573,118 |
| Dec 17, 2025 | 9.77 | 9.84 | 9.59 | 9.74 | 9.74 | -0.51% | 481,412 |
| Dec 16, 2025 | 9.91 | 10.28 | 9.78 | 9.79 | 9.79 | -1.90% | 656,738 |
| Dec 15, 2025 | 9.56 | 10.01 | 9.32 | 9.98 | 9.98 | -0.30% | 508,676 |
| Dec 12, 2025 | 10.02 | 10.18 | 9.85 | 10.01 | 10.01 | 0.30% | 388,816 |
| Dec 11, 2025 | 9.72 | 10.08 | 9.71 | 9.98 | 9.98 | 2.78% | 325,781 |
| Dec 10, 2025 | 9.72 | 9.92 | 9.63 | 9.71 | 9.71 | -0.10% | 450,130 |
| Dec 9, 2025 | 9.27 | 9.80 | 9.17 | 9.72 | 9.72 | 4.07% | 374,123 |
| Dec 8, 2025 | 9.03 | 9.43 | 9.01 | 9.34 | 9.34 | 3.78% | 368,560 |
| Dec 5, 2025 | 9.04 | 9.29 | 8.97 | 9.00 | 9.00 | -0.99% | 223,914 |
| Dec 4, 2025 | 8.97 | 9.11 | 8.83 | 9.09 | 9.09 | 1.34% | 267,924 |
| Dec 3, 2025 | 8.78 | 8.99 | 8.68 | 8.97 | 8.97 | 2.16% | 346,167 |
| Dec 2, 2025 | 8.94 | 8.94 | 8.55 | 8.78 | 8.78 | -1.68% | 427,489 |
| Dec 1, 2025 | 8.83 | 9.03 | 8.78 | 8.93 | 8.93 | 0.11% | 282,240 |
| Nov 28, 2025 | 8.76 | 9.00 | 8.61 | 8.92 | 8.92 | 2.06% | 202,849 |
| Nov 26, 2025 | 8.90 | 8.93 | 8.68 | 8.74 | 8.74 | -2.13% | 234,086 |
| Nov 25, 2025 | 8.88 | 9.00 | 8.75 | 8.93 | 8.93 | 1.59% | 295,553 |
| Nov 24, 2025 | 8.60 | 8.80 | 8.38 | 8.79 | 8.79 | 2.81% | 492,313 |
| Nov 21, 2025 | 8.06 | 8.64 | 8.04 | 8.55 | 8.55 | 6.34% | 359,372 |
| Nov 20, 2025 | 8.26 | 8.33 | 8.01 | 8.04 | 8.04 | -0.86% | 319,353 |
| Nov 19, 2025 | 8.12 | 8.20 | 8.07 | 8.11 | 8.11 | -0.25% | 272,518 |
| Nov 18, 2025 | 7.79 | 8.18 | 7.63 | 8.13 | 8.13 | 3.96% | 354,159 |
| Nov 17, 2025 | 7.77 | 7.84 | 7.67 | 7.82 | 7.82 | 0.26% | 307,329 |
| Nov 14, 2025 | 7.91 | 7.91 | 7.63 | 7.80 | 7.80 | -2.13% | 485,691 |
| Nov 13, 2025 | 8.12 | 8.16 | 7.90 | 7.97 | 7.97 | -3.04% | 484,832 |
| Nov 12, 2025 | 7.79 | 8.40 | 7.79 | 8.22 | 8.22 | 5.38% | 575,944 |
| Nov 11, 2025 | 8.15 | 8.22 | 7.77 | 7.80 | 7.80 | -3.58% | 554,818 |
| Nov 10, 2025 | 7.88 | 8.54 | 7.77 | 8.09 | 8.09 | 7.58% | 668,965 |
| Nov 7, 2025 | 7.21 | 7.66 | 6.98 | 7.52 | 7.52 | 3.72% | 606,965 |
| Nov 6, 2025 | 7.44 | 7.63 | 7.23 | 7.25 | 7.25 | -2.82% | 369,863 |
| Nov 5, 2025 | 7.40 | 7.54 | 7.35 | 7.46 | 7.46 | 0.81% | 302,774 |
| Nov 4, 2025 | 7.41 | 7.47 | 7.35 | 7.40 | 7.40 | -1.33% | 265,805 |
| Nov 3, 2025 | 7.58 | 7.62 | 7.40 | 7.50 | 7.50 | -1.06% | 329,860 |
| Oct 31, 2025 | 7.55 | 7.58 | 7.47 | 7.58 | 7.58 | 0.93% | 269,567 |
| Oct 30, 2025 | 7.70 | 7.76 | 7.49 | 7.51 | 7.51 | -2.85% | 325,179 |
| Oct 29, 2025 | 7.62 | 7.80 | 7.46 | 7.73 | 7.73 | 1.98% | 395,120 |
| Oct 28, 2025 | 7.61 | 7.64 | 7.53 | 7.58 | 7.58 | -0.52% | 229,499 |
| Oct 27, 2025 | 7.84 | 7.84 | 7.56 | 7.62 | 7.62 | -2.43% | 325,700 |
| Oct 24, 2025 | 7.78 | 7.94 | 7.60 | 7.81 | 7.81 | 2.36% | 345,234 |
| Oct 23, 2025 | 7.55 | 7.73 | 7.49 | 7.63 | 7.63 | 1.46% | 287,433 |
| Oct 22, 2025 | 7.40 | 7.60 | 7.30 | 7.52 | 7.52 | 1.35% | 352,282 |
| Oct 21, 2025 | 7.21 | 7.45 | 7.16 | 7.42 | 7.42 | 3.06% | 221,294 |
| Oct 20, 2025 | 7.17 | 7.24 | 7.14 | 7.20 | 7.20 | 1.84% | 235,210 |
| Oct 17, 2025 | 7.23 | 7.28 | 7.05 | 7.07 | 7.07 | -3.15% | 338,150 |
| Oct 16, 2025 | 7.37 | 7.43 | 7.22 | 7.30 | 7.30 | -0.54% | 246,467 |
| Oct 15, 2025 | 7.68 | 7.68 | 7.26 | 7.34 | 7.34 | -4.30% | 422,863 |
| Oct 14, 2025 | 7.60 | 7.88 | 7.52 | 7.67 | 7.67 | -0.26% | 533,249 |