5 DAY PERFORMANCE
-10.03%
1 MONTH PERFORMANCE
+7.31%
3 MONTH PERFORMANCE
+2.02%
6 MONTH PERFORMANCE
+24.54%
YEAR-TO-DATE PERFORMANCE
-18.48%
1 YEAR PERFORMANCE
-14.06%
AMC Networks Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $9.04 | $9.00 (-0.44%) | $9.29 | $8.97 | 223.91 K | $403.81 M |
| 12/04/2025 | $8.97 | $9.09 (1.34%) | $9.11 | $8.83 | 267.92 K | $407.85 M |
| 12/03/2025 | $8.78 | $8.97 (2.16%) | $8.99 | $8.68 | 346.20 K | $402.47 M |
| 12/02/2025 | $8.94 | $8.78 (-1.79%) | $8.94 | $8.55 | 427.50 K | $393.94 M |
| 12/01/2025 | $8.83 | $8.93 (1.13%) | $9.03 | $8.78 | 282.24 K | $400.67 M |
| 11/28/2025 | $8.76 | $8.92 (1.83%) | $9.00 | $8.61 | 202.85 K | $400.22 M |
| 11/26/2025 | $8.90 | $8.74 (-1.8%) | $8.93 | $8.68 | 234.10 K | $392.15 M |
| 11/25/2025 | $8.88 | $8.93 (0.56%) | $9.00 | $8.75 | 295.60 K | $400.67 M |
| 11/24/2025 | $8.60 | $8.79 (2.21%) | $8.80 | $8.38 | 492.31 K | $394.39 M |
| 11/21/2025 | $8.06 | $8.55 (6.08%) | $8.64 | $8.04 | 359.40 K | $383.62 M |
| 11/20/2025 | $8.26 | $8.04 (-2.66%) | $8.33 | $8.01 | 319.35 K | $360.74 M |
| 11/19/2025 | $8.12 | $8.11 (-0.12%) | $8.20 | $8.07 | 272.52 K | $363.88 M |
| 11/18/2025 | $7.79 | $8.13 (4.36%) | $8.18 | $7.63 | 354.16 K | $364.78 M |
| 11/17/2025 | $7.77 | $7.82 (0.64%) | $7.84 | $7.67 | 307.33 K | $350.87 M |
| 11/14/2025 | $7.91 | $7.80 (-1.39%) | $7.91 | $7.63 | 485.70 K | $349.97 M |
| 11/13/2025 | $8.12 | $7.97 (-1.85%) | $8.16 | $7.90 | 484.83 K | $357.60 M |
| 11/12/2025 | $7.79 | $8.22 (5.52%) | $8.40 | $7.79 | 575.94 K | $368.81 M |
| 11/11/2025 | $8.15 | $7.80 (-4.29%) | $8.22 | $7.77 | 554.82 K | $349.97 M |
| 11/10/2025 | $7.88 | $8.09 (2.66%) | $8.54 | $7.77 | 669.00 K | $362.98 M |
| 11/07/2025 | $7.21 | $7.52 (4.3%) | $7.66 | $6.98 | 607.00 K | $337.41 M |
| 11/06/2025 | $7.44 | $7.25 (-2.55%) | $7.63 | $7.23 | 369.90 K | $325.29 M |
| 11/05/2025 | $7.40 | $7.46 (0.81%) | $7.54 | $7.35 | 302.80 K | $334.72 M |
| 11/04/2025 | $7.41 | $7.40 (-0.13%) | $7.47 | $7.35 | 265.81 K | $332.02 M |
| 11/03/2025 | $7.58 | $7.50 (-1.06%) | $7.62 | $7.40 | 329.90 K | $336.51 M |
| 10/31/2025 | $7.55 | $7.58 (0.4%) | $7.58 | $7.47 | 269.60 K | $340.10 M |
| 10/30/2025 | $7.70 | $7.51 (-2.47%) | $7.76 | $7.49 | 325.18 K | $336.96 M |
| 10/29/2025 | $7.62 | $7.73 (1.44%) | $7.80 | $7.46 | 395.12 K | $346.83 M |
| 10/28/2025 | $7.61 | $7.58 (-0.39%) | $7.64 | $7.53 | 229.50 K | $340.10 M |
| 10/27/2025 | $7.84 | $7.62 (-2.81%) | $7.84 | $7.56 | 325.70 K | $341.89 M |
| 10/24/2025 | $7.78 | $7.81 (0.39%) | $7.94 | $7.60 | 345.23 K | $350.42 M |
| 10/23/2025 | $7.55 | $7.63 (1.06%) | $7.73 | $7.49 | 287.43 K | $342.34 M |
| 10/22/2025 | $7.40 | $7.52 (1.62%) | $7.60 | $7.30 | 352.30 K | $337.41 M |
| 10/21/2025 | $7.21 | $7.42 (2.91%) | $7.45 | $7.16 | 221.30 K | $332.92 M |
| 10/20/2025 | $7.17 | $7.20 (0.42%) | $7.24 | $7.14 | 235.21 K | $323.05 M |
| 10/17/2025 | $7.23 | $7.07 (-2.21%) | $7.28 | $7.05 | 338.20 K | $317.22 M |
| 10/16/2025 | $7.37 | $7.30 (-0.95%) | $7.43 | $7.22 | 246.50 K | $327.54 M |
| 10/15/2025 | $7.68 | $7.34 (-4.43%) | $7.68 | $7.26 | 422.86 K | $329.33 M |
| 10/14/2025 | $7.60 | $7.67 (0.92%) | $7.88 | $7.52 | 533.25 K | $344.14 M |
| 10/13/2025 | $7.65 | $7.69 (0.52%) | $7.87 | $7.61 | 544.48 K | $345.03 M |
| 10/10/2025 | $7.92 | $7.52 (-5.05%) | $8.19 | $7.50 | 393.62 K | $337.41 M |
| 10/09/2025 | $7.93 | $7.89 (-0.5%) | $7.97 | $7.72 | 1.30 M | $354.01 M |
| 10/08/2025 | $7.97 | $7.89 (-1%) | $8.06 | $7.86 | 382.50 K | $354.01 M |
| 10/07/2025 | $7.94 | $7.93 (-0.13%) | $8.13 | $7.72 | 781.60 K | $355.80 M |
| 10/06/2025 | $8.13 | $7.93 (-2.46%) | $8.16 | $7.91 | 275.05 K | $355.80 M |
| 10/03/2025 | $7.86 | $8.07 (2.67%) | $8.11 | $7.81 | 303.90 K | $362.08 M |
| 10/02/2025 | $8.30 | $7.83 (-5.66%) | $8.40 | $7.77 | 271.00 K | $351.32 M |
| 10/01/2025 | $8.18 | $8.27 (1.1%) | $8.32 | $8.07 | 355.60 K | $371.06 M |
| 09/30/2025 | $8.30 | $8.24 (-0.72%) | $8.38 | $8.18 | 219.60 K | $369.71 M |
| 09/29/2025 | $8.31 | $8.34 (0.36%) | $8.39 | $8.18 | 242.30 K | $374.20 M |
| 09/26/2025 | $8.12 | $8.33 (2.59%) | $8.34 | $8.07 | 278.91 K | $373.75 M |
| 09/25/2025 | $8.04 | $8.08 (0.5%) | $8.14 | $7.97 | 263.39 K | $362.53 M |
| 09/24/2025 | $7.94 | $8.08 (1.76%) | $8.11 | $7.90 | 236.40 K | $362.53 M |
| 09/23/2025 | $7.91 | $7.93 (0.25%) | $8.17 | $7.90 | 280.52 K | $355.80 M |
| 09/22/2025 | $8.36 | $7.88 (-5.74%) | $8.44 | $7.87 | 464.46 K | $353.56 M |
| 09/19/2025 | $8.34 | $8.40 (0.72%) | $8.75 | $8.26 | 1.27 M | $376.89 M |
| 09/18/2025 | $8.38 | $8.37 (-0.12%) | $8.44 | $8.24 | 307.62 K | $375.55 M |
| 09/17/2025 | $8.25 | $8.32 (0.85%) | $8.44 | $8.19 | 452.14 K | $373.30 M |
| 09/16/2025 | $8.35 | $8.20 (-1.8%) | $8.41 | $8.16 | 324.90 K | $367.92 M |
| 09/15/2025 | $8.31 | $8.36 (0.6%) | $8.36 | $8.13 | 296.42 K | $375.10 M |
| 09/12/2025 | $8.06 | $8.23 (2.11%) | $8.48 | $7.96 | 745.13 K | $369.26 M |
| 09/11/2025 | $7.59 | $7.98 (5.14%) | $8.00 | $7.50 | 579.40 K | $358.05 M |
| 09/10/2025 | $7.69 | $7.57 (-1.56%) | $7.69 | $7.38 | 495.15 K | $339.65 M |
| 09/09/2025 | $7.93 | $7.75 (-2.27%) | $7.93 | $7.59 | 356.69 K | $347.73 M |
| 09/08/2025 | $7.57 | $7.91 (4.49%) | $7.92 | $7.51 | 542.23 K | $354.91 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.
