5 DAY PERFORMANCE
-6.07%
1 MONTH PERFORMANCE
+9.08%
3 MONTH PERFORMANCE
+5.50%
6 MONTH PERFORMANCE
+11.03%
YEAR-TO-DATE PERFORMANCE
-15.44%
1 YEAR PERFORMANCE
+26.18%
AMC Networks Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $8.25 | $8.42 (2.06%) | $8.44 | $8.24 | 134.06 K | $368.29 M |
| 05/05/2026 | $8.31 | $8.12 (-2.29%) | $8.40 | $7.99 | 846.00 K | $356.22 M |
| 05/04/2026 | $8.53 | $8.29 (-2.81%) | $8.62 | $8.27 | 407.50 K | $363.68 M |
| 05/01/2026 | $8.51 | $8.57 (0.71%) | $8.71 | $8.48 | 299.64 K | $375.97 M |
| 04/30/2026 | $8.30 | $8.49 (2.29%) | $8.58 | $8.15 | 735.00 K | $372.46 M |
| 04/29/2026 | $8.49 | $8.26 (-2.71%) | $8.62 | $8.21 | 441.90 K | $362.37 M |
| 04/28/2026 | $8.44 | $8.57 (1.54%) | $8.59 | $8.22 | 322.70 K | $375.97 M |
| 04/27/2026 | $8.50 | $8.43 (-0.82%) | $8.75 | $8.43 | 394.34 K | $369.82 M |
| 04/24/2026 | $8.70 | $8.47 (-2.64%) | $8.70 | $8.31 | 253.80 K | $371.58 M |
| 04/23/2026 | $8.67 | $8.76 (1.04%) | $8.82 | $8.55 | 225.60 K | $384.30 M |
| 04/22/2026 | $8.59 | $8.73 (1.63%) | $8.94 | $8.55 | 457.92 K | $382.99 M |
| 04/21/2026 | $8.64 | $8.58 (-0.69%) | $8.83 | $8.57 | 278.04 K | $376.40 M |
| 04/20/2026 | $8.63 | $8.66 (0.35%) | $8.94 | $8.63 | 361.20 K | $379.91 M |
| 04/17/2026 | $8.29 | $8.77 (5.79%) | $8.84 | $8.22 | 385.23 K | $384.74 M |
| 04/16/2026 | $8.09 | $8.23 (1.73%) | $8.28 | $8.03 | 277.93 K | $361.05 M |
| 04/15/2026 | $7.69 | $8.05 (4.68%) | $8.07 | $7.68 | 336.10 K | $353.15 M |
| 04/14/2026 | $7.51 | $7.69 (2.4%) | $7.73 | $7.51 | 269.80 K | $337.36 M |
| 04/13/2026 | $7.42 | $7.55 (1.75%) | $7.56 | $7.31 | 295.31 K | $331.22 M |
| 04/10/2026 | $7.51 | $7.49 (-0.27%) | $7.60 | $7.40 | 201.96 K | $328.59 M |
| 04/09/2026 | $7.48 | $7.52 (0.53%) | $7.54 | $7.29 | 354.19 K | $329.90 M |
| 04/08/2026 | $7.85 | $7.55 (-3.82%) | $7.89 | $7.50 | 329.53 K | $331.22 M |
| 04/07/2026 | $7.37 | $7.58 (2.85%) | $7.68 | $7.37 | 350.67 K | $332.53 M |
| 04/06/2026 | $7.06 | $7.38 (4.53%) | $7.47 | $7.06 | 268.70 K | $323.76 M |
| 04/02/2026 | $6.87 | $7.17 (4.37%) | $7.28 | $6.77 | 331.40 K | $314.55 M |
| 04/01/2026 | $6.82 | $7.00 (2.64%) | $7.04 | $6.79 | 448.92 K | $307.09 M |
| 03/31/2026 | $6.75 | $6.79 (0.59%) | $6.94 | $6.64 | 336.90 K | $297.88 M |
| 03/30/2026 | $6.62 | $6.66 (0.6%) | $6.84 | $6.55 | 348.35 K | $292.17 M |
| 03/27/2026 | $6.67 | $6.52 (-2.25%) | $6.69 | $6.47 | 314.90 K | $286.03 M |
| 03/26/2026 | $6.58 | $6.69 (1.67%) | $6.85 | $6.56 | 265.93 K | $293.49 M |
| 03/25/2026 | $6.78 | $6.70 (-1.18%) | $6.88 | $6.61 | 405.84 K | $293.93 M |
| 03/24/2026 | $6.83 | $6.77 (-0.88%) | $6.98 | $6.72 | 551.50 K | $297.00 M |
| 03/23/2026 | $6.94 | $6.93 (-0.14%) | $7.25 | $6.86 | 495.23 K | $304.02 M |
| 03/20/2026 | $6.66 | $6.81 (2.25%) | $6.83 | $6.58 | 873.53 K | $298.75 M |
| 03/19/2026 | $6.69 | $6.64 (-0.75%) | $6.79 | $6.52 | 387.30 K | $291.30 M |
| 03/18/2026 | $6.91 | $6.74 (-2.46%) | $6.98 | $6.70 | 319.51 K | $295.68 M |
| 03/17/2026 | $6.95 | $6.96 (0.14%) | $7.20 | $6.95 | 394.80 K | $305.34 M |
| 03/16/2026 | $7.25 | $6.91 (-4.69%) | $7.27 | $6.90 | 328.90 K | $303.14 M |
| 03/13/2026 | $7.46 | $7.21 (-3.35%) | $7.47 | $7.17 | 298.50 K | $316.30 M |
| 03/12/2026 | $7.61 | $7.44 (-2.23%) | $7.67 | $7.21 | 540.50 K | $326.39 M |
| 03/11/2026 | $7.91 | $7.63 (-3.54%) | $8.01 | $7.62 | 586.69 K | $334.73 M |
| 03/10/2026 | $7.95 | $7.96 (0.13%) | $8.05 | $7.80 | 633.51 K | $349.21 M |
| 03/09/2026 | $8.14 | $8.05 (-1.11%) | $8.22 | $7.75 | 445.26 K | $353.15 M |
| 03/06/2026 | $8.10 | $8.30 (2.47%) | $8.32 | $8.00 | 318.30 K | $364.12 M |
| 03/05/2026 | $8.08 | $8.28 (2.48%) | $8.35 | $8.05 | 333.91 K | $363.24 M |
| 03/04/2026 | $7.87 | $8.18 (3.94%) | $8.21 | $7.77 | 385.72 K | $358.86 M |
| 03/03/2026 | $7.79 | $7.81 (0.26%) | $7.82 | $7.55 | 375.53 K | $342.62 M |
| 03/02/2026 | $8.05 | $7.80 (-3.11%) | $8.22 | $7.76 | 626.20 K | $342.19 M |
| 02/27/2026 | $7.56 | $8.17 (8.07%) | $8.26 | $7.52 | 613.20 K | $358.42 M |
| 02/26/2026 | $7.49 | $7.64 (2%) | $7.73 | $7.44 | 468.90 K | $335.17 M |
| 02/25/2026 | $7.36 | $7.52 (2.17%) | $7.68 | $7.26 | 504.73 K | $329.90 M |
| 02/24/2026 | $7.77 | $7.34 (-5.53%) | $7.82 | $7.27 | 544.42 K | $322.01 M |
| 02/23/2026 | $8.30 | $7.77 (-6.39%) | $8.39 | $7.71 | 522.54 K | $340.87 M |
| 02/20/2026 | $8.62 | $8.35 (-3.13%) | $8.65 | $8.22 | 356.80 K | $366.31 M |
| 02/19/2026 | $8.63 | $8.62 (-0.12%) | $8.76 | $8.51 | 397.72 K | $378.16 M |
| 02/18/2026 | $8.25 | $8.66 (4.97%) | $8.89 | $8.25 | 884.40 K | $379.91 M |
| 02/17/2026 | $7.62 | $8.25 (8.27%) | $8.32 | $7.54 | 704.20 K | $361.93 M |
| 02/13/2026 | $7.32 | $7.55 (3.14%) | $7.73 | $7.12 | 634.93 K | $331.22 M |
| 02/12/2026 | $7.68 | $7.33 (-4.56%) | $7.97 | $7.19 | 1.40 M | $321.57 M |
| 02/11/2026 | $7.68 | $7.50 (-2.34%) | $7.71 | $7.24 | 620.52 K | $329.03 M |
| 02/10/2026 | $7.46 | $7.68 (2.95%) | $7.73 | $7.46 | 558.30 K | $336.92 M |
| 02/09/2026 | $7.69 | $7.42 (-3.51%) | $7.70 | $7.25 | 348.30 K | $325.52 M |
| 02/06/2026 | $7.89 | $7.63 (-3.3%) | $7.96 | $7.62 | 443.84 K | $340.34 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.
