AMC Networks

AMCX
🏛️ usa →
7.93
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 9.00 9.00 9.00 9.00 6.4K
09:35 8.93 8.93 8.93 8.93 0.7K
09:37 8.94 8.94 8.94 8.94 0.1K
09:38 8.92 8.92 8.92 8.92 0.2K
09:40 8.90 8.93 8.90 8.91 0.6K
09:44 8.91 8.91 8.87 8.87 1.1K
09:45 8.87 8.87 8.85 8.85 1.1K
09:46 8.88 8.89 8.87 8.87 1.2K
09:47 8.88 8.89 8.88 8.89 1.1K
09:50 8.86 8.86 8.84 8.84 0.6K
09:51 8.84 8.84 8.84 8.84 0.8K
09:53 8.80 8.80 8.80 8.80 0.3K
09:55 8.81 8.81 8.81 8.81 0.3K
09:56 8.82 8.82 8.82 8.82 2.0K
09:57 8.82 8.82 8.82 8.82 0.2K
09:59 8.84 8.84 8.84 8.84 1.3K
10:02 8.86 8.86 8.86 8.86 1.3K
10:04 8.85 8.85 8.85 8.85 0.4K
10:07 8.86 8.86 8.86 8.86 0.4K
10:08 8.83 8.83 8.83 8.83 0.6K
10:09 8.82 8.82 8.82 8.82 0.3K
10:10 8.85 8.87 8.85 8.87 1.1K
10:11 8.87 8.87 8.87 8.87 0.7K
10:15 8.86 8.86 8.86 8.86 0.9K
10:19 8.88 8.88 8.88 8.88 0.8K
10:22 8.86 8.86 8.86 8.86 0.5K
10:23 8.85 8.85 8.85 8.85 2.1K
10:24 8.83 8.83 8.83 8.83 2.0K
10:29 8.83 8.83 8.83 8.83 0.8K
10:30 8.84 8.84 8.84 8.84 0.9K
10:31 8.84 8.84 8.84 8.84 0.3K
10:32 8.84 8.84 8.83 8.83 2.9K
10:34 8.83 8.83 8.83 8.82 0.6K
10:35 8.83 8.84 8.83 8.84 3.9K
10:37 8.84 8.84 8.84 8.84 0.6K
10:38 8.83 8.83 8.80 8.80 135.3K
10:39 8.82 8.82 8.82 8.82 0.5K
10:41 8.80 8.80 8.80 8.80 1.3K
10:42 8.82 8.82 8.82 8.82 0.3K
10:43 8.82 8.82 8.82 8.82 0.1K
10:44 8.81 8.81 8.81 8.81 0.2K
10:46 8.82 8.82 8.81 8.81 1.8K
10:47 8.80 8.80 8.79 8.79 2.9K
10:48 8.79 8.79 8.79 8.79 0.6K
10:50 8.79 8.79 8.78 8.78 0.5K
10:51 8.78 8.78 8.78 8.78 0.2K
10:52 8.79 8.79 8.79 8.79 0.4K
10:53 8.78 8.83 8.78 8.82 1.9K
10:55 8.83 8.83 8.83 8.83 0.8K
10:57 8.83 8.83 8.83 8.82 1.7K
10:59 8.81 8.82 8.81 8.82 1.3K
11:02 8.82 8.82 8.82 8.82 0.5K
11:03 8.82 8.82 8.82 8.82 0.3K
11:05 8.82 8.82 8.82 8.82 0.5K
11:06 8.83 8.83 8.82 8.82 0.4K
11:07 8.83 8.83 8.83 8.83 1.2K
11:08 8.84 8.84 8.84 8.84 3.1K
11:10 8.84 8.84 8.82 8.82 2.5K
11:11 8.82 8.82 8.82 8.82 0.4K
11:12 8.82 8.82 8.82 8.82 0.6K
11:14 8.82 8.82 8.82 8.82 0.3K
11:15 8.82 8.82 8.82 8.82 1.5K
11:18 8.83 8.83 8.83 8.82 0.4K
11:23 8.83 8.83 8.83 8.82 0.6K
11:28 8.84 8.84 8.84 8.84 0.7K
11:29 8.83 8.88 8.83 8.88 207.6K
11:30 8.88 9.02 8.88 9.02 10.2K
11:31 9.02 9.02 8.98 8.99 4.4K
11:32 9.03 9.03 9.03 9.03 0.3K
11:33 9.02 9.07 9.02 9.07 2.1K
11:35 9.07 9.07 9.06 9.07 2.0K
11:36 9.07 9.07 9.07 9.07 1.0K
11:38 9.07 9.07 9.07 9.07 1.4K
11:39 9.07 9.07 9.05 9.07 1.2K
11:40 9.10 9.10 9.10 9.10 6.1K
11:41 9.10 9.10 9.10 9.10 0.7K
11:42 9.10 9.10 9.10 9.10 0.7K
11:43 9.09 9.09 9.09 9.09 1.4K
11:45 9.09 9.09 9.09 9.09 0.6K
11:46 9.07 9.07 9.07 9.07 3.8K
11:47 9.07 9.07 9.07 9.07 0.2K
11:48 9.04 9.05 9.04 9.05 2.7K
11:50 9.03 9.03 9.02 9.02 1.9K
11:51 9.02 9.02 9.01 9.01 6.9K
11:52 9.02 9.02 9.02 9.02 0.7K
11:53 9.02 9.02 9.02 9.02 0.2K
11:55 9.02 9.02 9.02 9.02 0.6K
11:58 9.02 9.02 9.02 9.02 0.2K
11:59 9.02 9.02 9.02 9.02 0.1K
12:00 9.02 9.02 9.00 9.00 0.7K
12:01 9.02 9.02 9.01 9.01 1.4K
12:02 9.01 9.01 9.01 9.01 0.5K
12:03 9.02 9.02 9.02 9.02 0.5K
12:07 9.02 9.02 9.02 9.02 0.4K
12:11 9.03 9.03 9.01 9.01 2.9K
12:12 8.99 8.99 8.99 8.99 0.8K
12:14 8.99 8.99 8.99 8.99 0.1K
12:15 9.01 9.01 9.01 9.01 6.8K
12:29 9.00 9.00 9.00 9.00 0.6K
12:30 9.01 9.01 9.01 9.01 0.1K
12:31 9.01 9.01 9.01 9.01 1.0K
12:32 9.01 9.01 9.01 9.01 0.2K
12:34 9.01 9.01 9.01 9.01 0.1K
12:35 9.01 9.01 9.01 9.01 0.4K
12:37 9.01 9.01 9.01 9.01 0.2K
12:38 9.01 9.01 9.01 9.01 0.3K
12:39 9.01 9.01 9.01 9.01 0.1K
12:40 9.02 9.02 9.02 9.02 0.2K
12:43 8.97 8.97 8.97 8.97 1.9K
12:44 8.96 8.96 8.96 8.96 2.0K
12:46 8.98 8.98 8.98 8.98 0.8K
12:47 8.98 8.98 8.98 8.98 0.7K
12:56 8.98 8.98 8.98 8.98 0.3K
12:58 8.98 8.98 8.98 8.98 0.6K
13:02 9.03 9.05 9.02 9.05 11.5K
13:03 9.08 9.08 9.07 9.07 1.9K
13:04 9.08 9.08 9.08 9.07 0.1K
13:05 9.08 9.08 9.08 9.07 0.6K
13:11 9.06 9.08 9.06 9.08 6.9K
13:12 9.08 9.08 9.08 9.08 0.5K
13:13 9.08 9.08 9.08 9.07 0.5K
13:14 9.09 9.09 9.09 9.09 4.0K
13:17 9.08 9.08 9.08 9.08 1.4K
13:18 9.08 9.08 9.08 9.08 1.8K
13:21 9.08 9.08 9.07 9.07 1.8K
13:22 9.08 9.08 9.08 9.08 0.3K
13:23 9.08 9.08 9.08 9.08 0.3K
13:24 9.08 9.08 9.08 9.08 1.5K
13:26 9.08 9.08 9.08 9.08 0.5K
13:27 9.07 9.09 9.07 9.08 2.5K
13:30 9.09 9.09 9.09 9.09 3.5K
13:31 9.10 9.10 9.10 9.10 1.6K
13:32 9.10 9.10 9.10 9.10 0.4K
13:33 9.10 9.10 9.10 9.10 0.5K
13:34 9.10 9.10 9.09 9.09 0.8K
13:35 9.10 9.10 9.10 9.10 0.1K
13:36 9.10 9.10 9.10 9.10 2.6K
13:39 9.10 9.10 9.10 9.10 0.2K
13:40 9.12 9.12 9.12 9.12 1.9K
13:45 9.12 9.12 9.12 9.12 0.1K
13:46 9.12 9.12 9.12 9.12 0.2K
13:47 9.12 9.12 9.12 9.12 0.6K
13:48 9.12 9.12 9.12 9.12 0.6K
13:52 9.12 9.12 9.12 9.12 0.2K
13:53 9.12 9.12 9.12 9.12 0.3K
13:54 9.11 9.11 9.11 9.11 0.7K
13:55 9.11 9.11 9.11 9.11 1.1K
13:56 9.11 9.11 9.10 9.10 2.1K
13:57 9.11 9.11 9.11 9.11 0.7K
13:58 9.12 9.12 9.12 9.12 0.4K
13:59 9.11 9.11 9.11 9.11 0.1K
14:00 9.11 9.11 9.11 9.11 0.4K
14:02 9.11 9.11 9.11 9.11 5.3K
14:03 9.11 9.12 9.11 9.12 16.0K
14:04 9.12 9.12 9.12 9.12 0.1K
14:05 9.11 9.11 9.11 9.11 0.1K
14:06 9.11 9.11 9.11 9.11 2.0K
14:07 9.11 9.11 9.11 9.11 1.2K
14:08 9.11 9.11 9.11 9.11 9.1K
14:09 9.11 9.14 9.11 9.14 1.5K
14:10 9.13 9.15 9.13 9.15 1.5K
14:11 9.15 9.17 9.15 9.16 1.0K
14:12 9.17 9.17 9.16 9.16 1.0K
14:13 9.17 9.17 9.17 9.17 0.3K
14:14 9.17 9.17 9.17 9.17 0.2K
14:15 9.17 9.18 9.16 9.17 1.7K
14:16 9.17 9.17 9.17 9.17 1.1K
14:17 9.17 9.17 9.17 9.16 0.7K
14:18 9.17 9.17 9.17 9.17 0.1K
14:19 9.17 9.17 9.15 9.15 199.4K
14:22 9.15 9.15 9.15 9.15 0.9K
14:24 9.15 9.15 9.15 9.15 0.3K
14:25 9.15 9.15 9.15 9.15 0.3K
14:26 9.17 9.23 9.17 9.23 12.2K
14:27 9.23 9.26 9.23 9.26 6.1K
14:28 9.26 9.26 9.26 9.26 0.1K
14:29 9.26 9.26 9.26 9.26 0.2K
14:30 9.26 9.26 9.26 9.26 0.1K
14:31 9.25 9.25 9.25 9.25 2.4K
14:32 9.24 9.24 9.24 9.24 0.5K
14:33 9.24 9.25 9.24 9.25 1.0K
14:34 9.27 9.27 9.27 9.27 0.9K
14:36 9.24 9.24 9.24 9.24 1.9K
14:38 9.24 9.27 9.24 9.27 1.7K
14:39 9.27 9.27 9.26 9.26 0.5K
14:40 9.27 9.27 9.27 9.27 1.3K
14:41 9.27 9.27 9.27 9.27 0.5K
14:42 9.26 9.27 9.26 9.26 12.3K
14:43 9.28 9.28 9.28 9.28 7.7K
14:46 9.27 9.27 9.27 9.27 0.3K
14:49 9.27 9.27 9.27 9.27 0.4K
14:50 9.27 9.28 9.27 9.28 0.8K
14:51 9.28 9.28 9.28 9.28 0.1K
14:52 9.28 9.28 9.27 9.27 0.5K
14:53 9.28 9.28 9.28 9.28 0.9K
14:57 9.29 9.29 9.29 9.29 1.8K
14:58 9.27 9.28 9.27 9.28 3.1K
14:59 9.28 9.28 9.28 9.28 0.6K
15:00 9.28 9.28 9.28 9.28 0.2K
15:01 9.29 9.29 9.28 9.28 0.9K
15:03 9.28 9.28 9.28 9.28 0.1K
15:04 9.28 9.28 9.28 9.28 0.5K
15:06 9.28 9.28 9.28 9.28 1.6K
15:07 9.28 9.28 9.28 9.28 0.6K
15:08 9.28 9.28 9.28 9.28 0.3K
15:09 9.28 9.29 9.28 9.29 0.8K
15:11 9.28 9.29 9.24 9.24 24.5K
15:12 9.24 9.24 9.24 9.24 2.9K
15:15 9.25 9.37 9.25 9.37 4.6K
15:16 9.34 9.42 9.34 9.42 9.0K
15:17 9.42 9.43 9.42 9.43 5.4K
15:18 9.41 9.41 9.41 9.40 0.5K
15:19 9.41 9.41 9.41 9.40 1.9K
15:21 9.40 9.40 9.40 9.40 0.1K
15:22 9.40 9.40 9.40 9.40 0.4K
15:23 9.40 9.40 9.40 9.40 0.9K
15:24 9.42 9.44 9.41 9.44 7.2K
15:25 9.44 9.46 9.44 9.46 6.0K
15:29 9.47 9.51 9.47 9.49 9.3K
15:30 9.50 9.50 9.50 9.50 1.0K
15:31 9.50 9.50 9.50 9.50 1.5K
15:32 9.50 9.50 9.47 9.47 6.3K
15:33 9.47 9.50 9.47 9.50 1.3K
15:34 9.50 9.50 9.49 9.49 6.7K
15:35 9.49 9.49 9.49 9.49 1.0K
15:36 9.49 9.49 9.46 9.46 2.3K
15:37 9.45 9.45 9.41 9.41 2.0K
15:38 9.41 9.44 9.41 9.44 1.9K
15:40 9.42 9.42 9.42 9.42 0.6K
15:42 9.40 9.40 9.38 9.39 6.8K
15:43 9.39 9.39 9.39 9.39 1.4K
15:45 9.40 9.40 9.39 9.39 3.4K
15:49 9.39 9.39 9.39 9.39 2.0K
15:50 9.39 9.39 9.38 9.38 2.6K
15:51 9.38 9.38 9.38 9.38 1.7K
15:52 9.39 9.41 9.39 9.41 2.4K
15:53 9.41 9.41 9.41 9.41 2.0K
15:55 9.41 9.41 9.41 9.41 6.3K
15:56 9.41 9.41 9.41 9.40 4.7K
15:57 9.41 9.41 9.40 9.40 5.3K
15:58 9.41 9.41 9.41 9.41 5.4K
15:59 9.41 9.45 9.41 9.44 13.1K
16:00 9.44 9.44 9.44 9.44 120.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available