5 DAY PERFORMANCE
+41.22%
1 MONTH PERFORMANCE
+2.15%
3 MONTH PERFORMANCE
+0.50%
6 MONTH PERFORMANCE
+20.85%
YEAR-TO-DATE PERFORMANCE
+0.71%
1 YEAR PERFORMANCE
-20.81%
AMC Networks Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.00 | $7.17 (2.43%) | $7.19 | $6.94 | 402,825 | $313.82 M |
| 03/11/2025 | $6.87 | $7.01 (2.04%) | $7.10 | $6.59 | 845,598 | $312.71 M |
| 03/10/2025 | $6.93 | $6.95 (0.29%) | $7.11 | $6.77 | 845,217 | $310.03 M |
| 03/07/2025 | $7.19 | $7.06 (-1.81%) | $7.40 | $7.03 | 499,865 | $314.94 M |
| 03/06/2025 | $7.02 | $7.14 (1.71%) | $7.19 | $6.84 | 565,615 | $318.51 M |
| 03/05/2025 | $6.93 | $7.05 (1.73%) | $7.13 | $6.84 | 552,635 | $314.49 M |
| 03/04/2025 | $6.81 | $6.92 (1.62%) | $7.11 | $6.65 | 803,100 | $308.69 M |
| 03/03/2025 | $7.34 | $6.86 (-6.54%) | $7.44 | $6.80 | 869,608 | $306.02 M |
| 02/28/2025 | $7.01 | $7.30 (4.14%) | $7.42 | $6.94 | 1.16 M | $325.65 M |
| 02/27/2025 | $7.23 | $7.02 (-2.9%) | $7.24 | $6.85 | 1.27 M | $313.16 M |
| 02/26/2025 | $7.47 | $7.25 (-2.95%) | $7.50 | $7.24 | 777,803 | $323.42 M |
| 02/25/2025 | $7.69 | $7.49 (-2.6%) | $7.83 | $7.32 | 940,300 | $334.12 M |
| 02/24/2025 | $7.70 | $7.69 (-0.13%) | $7.93 | $7.62 | 761,000 | $343.04 M |
| 02/21/2025 | $8.11 | $7.71 (-4.93%) | $8.12 | $7.71 | 522,502 | $343.94 M |
| 02/20/2025 | $8.38 | $8.02 (-4.3%) | $8.38 | $7.96 | 856,881 | $357.76 M |
| 02/19/2025 | $8.31 | $8.50 (2.29%) | $8.51 | $8.20 | 755,100 | $379.18 M |
| 02/18/2025 | $8.75 | $8.32 (-4.91%) | $8.75 | $7.90 | 1.08 M | $371.15 M |
| 02/14/2025 | $9.05 | $8.79 (-2.87%) | $9.60 | $8.75 | 1.31 M | $392.11 M |
| 02/13/2025 | $9.72 | $9.84 (1.23%) | $9.91 | $9.62 | 383,717 | $438.95 M |
| 02/12/2025 | $9.62 | $9.76 (1.46%) | $9.78 | $9.44 | 244,754 | $435.38 M |
| 02/11/2025 | $9.57 | $9.73 (1.67%) | $9.96 | $9.48 | 347,418 | $434.05 M |
| 02/10/2025 | $9.86 | $9.70 (-1.62%) | $9.94 | $9.68 | 315,440 | $432.69 M |
| 02/07/2025 | $9.46 | $9.79 (3.49%) | $9.81 | $9.25 | 459,700 | $436.70 M |
| 02/06/2025 | $9.49 | $9.42 (-0.74%) | $9.49 | $9.31 | 276,036 | $420.20 M |
| 02/05/2025 | $9.35 | $9.45 (1.07%) | $9.55 | $9.14 | 653,100 | $421.54 M |
| 02/04/2025 | $9.61 | $9.35 (-2.71%) | $9.61 | $9.27 | 302,800 | $417.08 M |
| 02/03/2025 | $9.40 | $9.45 (0.53%) | $9.63 | $9.34 | 242,000 | $421.54 M |
| 01/31/2025 | $9.90 | $9.63 (-2.73%) | $9.99 | $9.62 | 261,724 | $429.57 M |
| 01/30/2025 | $10.30 | $9.86 (-4.27%) | $10.32 | $9.77 | 330,114 | $439.83 M |
| 01/29/2025 | $10.48 | $10.25 (-2.19%) | $10.60 | $10.12 | 311,716 | $457.22 M |
| 01/28/2025 | $10.01 | $10.41 (4%) | $10.56 | $9.88 | 334,626 | $464.36 M |
| 01/27/2025 | $10.02 | $10.05 (0.3%) | $10.41 | $9.94 | 455,176 | $448.30 M |
| 01/24/2025 | $9.39 | $10.01 (6.6%) | $10.03 | $9.38 | 282,700 | $446.52 M |
| 01/23/2025 | $9.40 | $9.44 (0.43%) | $9.53 | $9.29 | 294,711 | $421.09 M |
| 01/22/2025 | $9.00 | $9.44 (4.89%) | $9.52 | $8.78 | 1.12 M | $421.09 M |
| 01/21/2025 | $8.98 | $8.99 (0.11%) | $9.12 | $8.90 | 318,215 | $401.02 M |
| 01/17/2025 | $9.13 | $8.89 (-2.63%) | $9.18 | $8.85 | 310,001 | $396.56 M |
| 01/16/2025 | $8.95 | $9.07 (1.34%) | $9.20 | $8.82 | 387,300 | $404.59 M |
| 01/15/2025 | $9.12 | $8.92 (-2.19%) | $9.15 | $8.85 | 372,006 | $397.89 M |
| 01/14/2025 | $8.51 | $8.93 (4.94%) | $8.94 | $8.50 | 398,800 | $398.34 M |
| 01/13/2025 | $8.85 | $8.45 (-4.52%) | $8.96 | $8.29 | 393,123 | $376.93 M |
| 01/10/2025 | $9.01 | $8.95 (-0.67%) | $9.02 | $8.74 | 473,604 | $399.23 M |
| 01/08/2025 | $9.43 | $9.15 (-2.97%) | $9.56 | $9.07 | 476,800 | $408.15 M |
| 01/07/2025 | $9.97 | $9.58 (-3.91%) | $10.12 | $9.56 | 409,743 | $427.34 M |
| 01/06/2025 | $9.88 | $9.97 (0.91%) | $10.11 | $9.86 | 639,300 | $444.73 M |
| 01/03/2025 | $10.03 | $9.85 (-1.79%) | $10.04 | $9.71 | 548,300 | $439.38 M |
| 01/02/2025 | $9.95 | $9.98 (0.3%) | $10.18 | $9.84 | 320,600 | $445.18 M |
| 12/31/2024 | $9.60 | $9.90 (3.13%) | $9.97 | $9.60 | 383,600 | $441.61 M |
| 12/30/2024 | $9.32 | $9.55 (2.47%) | $9.67 | $9.16 | 691,725 | $426.00 M |
| 12/27/2024 | $9.53 | $9.42 (-1.15%) | $9.73 | $9.21 | 349,047 | $420.20 M |
| 12/26/2024 | $9.31 | $9.55 (2.58%) | $9.60 | $9.23 | 403,758 | $426.00 M |
| 12/24/2024 | $9.39 | $9.38 (-0.11%) | $9.43 | $9.26 | 145,800 | $418.41 M |
| 12/23/2024 | $9.31 | $9.35 (0.43%) | $9.46 | $9.15 | 487,700 | $417.08 M |
| 12/20/2024 | $9.15 | $9.37 (2.4%) | $9.51 | $9.06 | 1.26 M | $417.97 M |
| 12/19/2024 | $9.37 | $9.25 (-1.28%) | $9.46 | $9.14 | 692,100 | $412.61 M |
| 12/18/2024 | $9.75 | $9.33 (-4.31%) | $9.88 | $9.13 | 1.31 M | $416.18 M |
| 12/17/2024 | $9.76 | $9.74 (-0.2%) | $9.99 | $9.48 | 762,942 | $434.47 M |
| 12/16/2024 | $9.65 | $9.76 (1.14%) | $9.93 | $9.47 | 504,847 | $435.36 M |
| 12/13/2024 | $9.83 | $9.70 (-1.32%) | $9.83 | $9.30 | 465,643 | $432.69 M |
| 12/12/2024 | $9.37 | $9.92 (5.87%) | $10.05 | $9.37 | 687,000 | $442.50 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
