AMC Networks

AMCX
🏛️ usa →
7.93
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 9.05 9.45 9.02 9.27 73.3K
09:31 9.39 9.39 9.39 9.39 0.8K
09:32 9.41 9.41 9.41 9.41 1.1K
09:33 9.54 9.60 9.44 9.44 10.8K
09:34 9.40 9.40 9.35 9.37 3.0K
09:35 9.16 9.16 9.02 9.10 28.7K
09:36 9.10 9.15 9.10 9.12 5.0K
09:37 9.14 9.29 9.14 9.29 7.4K
09:38 9.32 9.32 9.20 9.20 9.3K
09:39 9.25 9.25 9.25 9.25 0.7K
09:40 9.24 9.24 9.20 9.20 2.3K
09:41 9.19 9.23 9.15 9.23 19.0K
09:42 9.23 9.23 9.14 9.14 4.2K
09:43 9.15 9.15 9.13 9.13 1.6K
09:44 9.10 9.10 8.96 8.98 18.5K
09:45 9.01 9.04 9.00 9.04 9.4K
09:46 9.05 9.05 9.02 9.03 7.8K
09:47 9.04 9.05 9.02 9.05 5.9K
09:48 9.03 9.15 9.03 9.15 8.7K
09:49 9.13 9.20 9.13 9.20 15.7K
09:50 9.15 9.20 9.15 9.19 21.0K
09:51 9.18 9.26 9.18 9.26 5.7K
09:52 9.26 9.30 9.26 9.30 3.2K
09:53 9.22 9.40 9.20 9.40 55.0K
09:54 9.43 9.44 9.40 9.44 6.9K
09:55 9.48 9.49 9.48 9.49 1.8K
09:56 9.49 9.51 9.47 9.51 3.7K
09:57 9.51 9.51 9.46 9.46 4.0K
09:58 9.52 9.52 9.48 9.49 3.8K
09:59 9.48 9.48 9.45 9.46 2.2K
10:00 9.44 9.49 9.41 9.49 2.7K
10:01 9.46 9.46 9.46 9.46 1.1K
10:03 9.45 9.45 9.45 9.45 0.7K
10:04 9.45 9.45 9.45 9.45 0.2K
10:05 9.40 9.40 9.40 9.40 1.9K
10:06 9.43 9.50 9.43 9.47 2.5K
10:07 9.50 9.50 9.45 9.46 7.2K
10:08 9.45 9.46 9.45 9.46 1.5K
10:09 9.45 9.45 9.45 9.45 0.6K
10:10 9.45 9.54 9.45 9.51 3.5K
10:13 9.43 9.43 9.43 9.43 0.3K
10:14 9.44 9.45 9.43 9.45 4.6K
10:15 9.45 9.45 9.45 9.45 0.5K
10:16 9.46 9.46 9.45 9.45 1.7K
10:18 9.43 9.43 9.43 9.43 0.2K
10:19 9.42 9.42 9.42 9.42 1.9K
10:22 9.43 9.43 9.41 9.41 3.9K
10:23 9.43 9.43 9.43 9.43 1.0K
10:25 9.42 9.44 9.41 9.41 1.6K
10:26 9.41 9.41 9.40 9.40 1.9K
10:27 9.42 9.42 9.42 9.42 3.4K
10:28 9.43 9.47 9.42 9.47 5.2K
10:30 9.48 9.48 9.48 9.48 0.5K
10:31 9.45 9.45 9.45 9.45 0.7K
10:33 9.43 9.44 9.43 9.44 2.9K
10:34 9.44 9.44 9.43 9.43 0.9K
10:35 9.41 9.41 9.41 9.41 0.5K
10:36 9.41 9.41 9.40 9.41 1.1K
10:38 9.42 9.42 9.42 9.42 1.7K
10:40 9.42 9.42 9.42 9.41 0.3K
10:42 9.40 9.40 9.40 9.40 0.2K
10:43 9.36 9.37 9.30 9.30 8.6K
10:44 9.28 9.29 9.28 9.29 1.4K
10:46 9.31 9.31 9.30 9.30 0.9K
10:47 9.27 9.28 9.27 9.28 1.1K
10:48 9.20 9.25 9.20 9.22 2.7K
10:49 9.22 9.22 9.22 9.22 0.6K
10:50 9.24 9.25 9.24 9.25 3.2K
10:51 9.22 9.22 9.22 9.22 0.5K
10:53 9.23 9.23 9.23 9.23 1.2K
10:54 9.21 9.21 9.19 9.19 1.6K
10:55 9.21 9.23 9.21 9.23 2.3K
10:57 9.23 9.24 9.23 9.24 0.8K
10:58 9.24 9.24 9.23 9.23 2.9K
10:59 9.22 9.23 9.22 9.23 0.7K
11:00 9.23 9.25 9.23 9.25 2.2K
11:01 9.22 9.22 9.20 9.21 3.8K
11:02 9.21 9.23 9.21 9.23 0.6K
11:03 9.21 9.22 9.21 9.22 0.4K
11:04 9.21 9.23 9.21 9.23 1.1K
11:05 9.23 9.23 9.23 9.23 0.4K
11:06 9.22 9.22 9.22 9.22 0.4K
11:07 9.23 9.23 9.17 9.17 4.7K
11:08 9.16 9.16 9.12 9.12 3.7K
11:09 9.12 9.12 9.11 9.11 0.7K
11:10 9.12 9.12 9.11 9.11 2.5K
11:11 9.11 9.12 9.11 9.12 4.2K
11:12 9.12 9.12 9.11 9.11 6.8K
11:13 9.10 9.12 9.10 9.12 1.7K
11:14 9.13 9.13 9.12 9.13 0.7K
11:15 9.12 9.14 9.11 9.11 3.2K
11:16 9.13 9.13 9.11 9.11 1.6K
11:17 9.10 9.10 9.10 9.10 1.0K
11:18 9.10 9.13 9.10 9.13 4.1K
11:19 9.12 9.12 9.02 9.02 4.8K
11:20 9.00 9.00 9.00 9.00 0.2K
11:21 9.02 9.02 8.98 8.98 1.7K
11:22 8.98 9.00 8.98 9.00 2.8K
11:23 9.00 9.07 8.98 9.07 9.3K
11:24 9.05 9.07 9.02 9.06 6.4K
11:26 9.05 9.05 9.04 9.04 0.6K
11:27 9.04 9.05 9.03 9.05 1.8K
11:28 9.03 9.04 9.03 9.03 1.7K
11:29 9.03 9.12 9.03 9.12 3.3K
11:30 9.11 9.11 9.10 9.10 0.5K
11:31 9.09 9.12 9.09 9.09 1.1K
11:33 9.12 9.12 9.12 9.12 0.6K
11:34 9.11 9.12 9.10 9.10 2.6K
11:35 9.10 9.11 9.10 9.11 1.6K
11:36 9.11 9.12 9.10 9.10 1.7K
11:37 9.10 9.12 9.10 9.12 0.6K
11:38 9.12 9.13 9.12 9.13 1.1K
11:39 9.13 9.13 9.10 9.10 2.7K
11:40 9.08 9.08 9.06 9.07 1.2K
11:41 9.09 9.10 9.09 9.10 1.3K
11:42 9.09 9.09 9.04 9.06 3.1K
11:43 9.06 9.07 9.06 9.07 0.4K
11:44 9.06 9.06 9.06 9.06 1.0K
11:45 9.05 9.05 9.04 9.04 0.9K
11:46 9.07 9.07 9.07 9.07 0.9K
11:47 9.04 9.07 9.04 9.07 3.2K
11:48 9.06 9.06 9.06 9.06 1.0K
11:49 9.04 9.04 9.04 9.04 0.6K
11:50 9.04 9.04 9.04 9.04 0.3K
11:51 9.04 9.05 9.04 9.05 0.7K
11:52 9.04 9.04 9.03 9.03 1.4K
11:53 9.05 9.08 9.04 9.07 5.4K
11:54 9.07 9.07 9.05 9.05 7.3K
11:55 9.06 9.07 9.06 9.06 1.2K
11:56 9.06 9.06 9.06 9.06 0.5K
11:57 9.06 9.06 9.06 9.06 1.3K
11:58 9.08 9.08 9.08 9.08 1.3K
11:59 9.08 9.08 9.05 9.05 1.8K
12:00 9.06 9.06 9.06 9.06 0.2K
12:01 9.05 9.05 9.05 9.05 1.1K
12:02 9.02 9.02 9.01 9.01 5.9K
12:03 9.03 9.03 9.01 9.01 0.9K
12:04 9.01 9.04 9.01 9.04 2.3K
12:05 9.00 9.00 8.99 8.99 2.5K
12:06 8.99 9.00 8.99 9.00 1.0K
12:07 8.99 9.04 8.99 9.04 2.3K
12:08 9.04 9.04 9.04 9.04 0.5K
12:09 9.05 9.05 9.05 9.05 0.7K
12:10 9.04 9.07 9.04 9.07 0.8K
12:11 9.07 9.07 9.05 9.06 3.7K
12:12 9.09 9.09 9.09 9.09 1.3K
12:13 9.08 9.08 9.08 9.07 1.5K
12:14 9.08 9.08 9.08 9.07 0.4K
12:15 9.08 9.08 9.08 9.08 0.2K
12:16 9.07 9.07 9.07 9.07 0.7K
12:17 9.05 9.05 9.05 9.05 1.6K
12:18 9.05 9.05 9.03 9.05 2.6K
12:19 9.05 9.05 9.05 9.04 0.6K
12:20 9.05 9.06 9.04 9.06 2.6K
12:22 9.06 9.07 9.06 9.07 0.6K
12:23 9.05 9.09 9.05 9.09 1.8K
12:24 9.10 9.12 9.07 9.10 4.4K
12:25 9.13 9.13 9.13 9.13 0.6K
12:26 9.14 9.15 9.12 9.14 2.5K
12:27 9.14 9.14 9.09 9.11 3.6K
12:28 9.11 9.11 9.11 9.11 0.3K
12:30 9.14 9.16 9.13 9.13 1.3K
12:31 9.13 9.15 9.13 9.15 0.3K
12:32 9.15 9.22 9.15 9.20 6.8K
12:33 9.22 9.24 9.22 9.24 1.6K
12:34 9.24 9.27 9.24 9.26 4.3K
12:35 9.26 9.26 9.26 9.26 0.1K
12:36 9.26 9.26 9.25 9.26 1.4K
12:37 9.24 9.24 9.21 9.21 4.1K
12:38 9.20 9.21 9.20 9.21 0.6K
12:39 9.20 9.20 9.20 9.20 0.6K
12:40 9.20 9.20 9.20 9.20 0.1K
12:41 9.20 9.20 9.20 9.20 0.2K
12:42 9.22 9.22 9.21 9.21 0.5K
12:43 9.21 9.22 9.21 9.22 1.2K
12:44 9.23 9.23 9.22 9.22 0.2K
12:45 9.22 9.22 9.20 9.20 1.8K
12:46 9.20 9.20 9.19 9.19 0.4K
12:47 9.19 9.19 9.19 9.19 0.9K
12:48 9.19 9.20 9.19 9.20 1.4K
12:50 9.20 9.20 9.20 9.20 0.4K
12:52 9.20 9.20 9.20 9.20 0.3K
12:53 9.17 9.18 9.17 9.17 3.8K
12:54 9.16 9.16 9.16 9.16 1.0K
12:57 9.11 9.11 9.11 9.11 0.6K
12:58 9.12 9.12 9.12 9.12 0.9K
13:00 9.03 9.05 9.02 9.05 0.6K
13:01 9.06 9.08 9.06 9.08 1.8K
13:02 9.10 9.10 9.10 9.10 0.7K
13:04 9.09 9.09 9.09 9.09 1.1K
13:05 9.08 9.11 9.08 9.10 3.5K
13:06 9.11 9.11 9.06 9.07 4.0K
13:07 9.07 9.07 9.06 9.06 0.6K
13:08 9.06 9.06 9.06 9.06 0.5K
13:09 9.06 9.06 9.06 9.06 0.9K
13:10 9.05 9.05 9.05 9.05 0.9K
13:11 9.04 9.04 9.04 9.04 0.4K
13:12 9.03 9.04 9.03 9.04 1.0K
13:13 9.05 9.05 9.04 9.05 2.8K
13:14 9.03 9.05 9.03 9.05 2.1K
13:16 9.05 9.06 9.04 9.06 1.7K
13:17 9.05 9.05 9.05 9.05 0.6K
13:18 9.03 9.03 9.03 9.03 2.1K
13:19 9.03 9.03 9.03 9.03 0.2K
13:21 9.02 9.03 8.99 8.99 3.2K
13:22 9.00 9.00 9.00 9.00 1.3K
13:23 9.01 9.01 9.00 9.01 1.9K
13:24 9.02 9.03 9.02 9.03 2.3K
13:25 9.03 9.03 9.03 9.03 0.8K
13:26 9.03 9.03 9.01 9.02 3.0K
13:27 9.03 9.03 9.03 9.03 1.5K
13:29 9.03 9.04 9.03 9.04 1.7K
13:30 9.04 9.05 9.04 9.05 1.8K
13:31 9.06 9.06 9.06 9.06 0.3K
13:32 9.06 9.06 9.06 9.06 1.8K
13:33 9.05 9.05 9.04 9.04 1.3K
13:34 9.05 9.05 9.05 9.05 0.8K
13:36 9.06 9.06 9.04 9.04 1.4K
13:38 9.06 9.06 9.05 9.05 1.1K
13:39 9.05 9.05 9.05 9.05 0.2K
13:40 9.06 9.06 9.06 9.06 2.2K
13:41 9.06 9.07 9.06 9.07 1.5K
13:42 9.07 9.07 9.07 9.07 0.6K
13:43 9.08 9.09 9.08 9.09 1.0K
13:44 9.08 9.10 9.07 9.10 3.0K
13:45 9.09 9.09 9.07 9.09 2.8K
13:46 9.08 9.08 9.08 9.08 0.5K
13:47 9.08 9.08 9.08 9.07 0.1K
13:48 9.06 9.06 9.05 9.05 2.5K
13:49 9.08 9.08 9.08 9.08 0.5K
13:50 9.06 9.06 9.06 9.06 0.4K
13:51 9.06 9.06 9.06 9.06 0.9K
13:52 9.06 9.06 9.06 9.06 0.8K
13:53 9.04 9.05 9.04 9.05 2.2K
13:54 9.06 9.06 9.06 9.06 1.0K
13:55 9.05 9.07 9.05 9.06 1.1K
13:56 9.07 9.07 9.06 9.06 0.9K
13:57 9.08 9.08 9.07 9.07 1.2K
13:58 9.08 9.08 9.08 9.07 2.0K
13:59 9.06 9.06 9.05 9.05 2.7K
14:00 9.06 9.06 9.06 9.06 0.2K
14:01 9.07 9.07 9.07 9.07 1.6K
14:02 9.06 9.10 9.06 9.09 3.9K
14:03 9.10 9.10 9.09 9.09 1.7K
14:04 9.11 9.11 9.11 9.11 5.2K
14:05 9.09 9.09 9.09 9.09 0.6K
14:06 9.11 9.11 9.11 9.11 0.8K
14:07 9.11 9.11 9.11 9.11 0.1K
14:08 9.11 9.12 9.09 9.09 0.9K
14:09 9.11 9.12 9.11 9.12 1.0K
14:10 9.11 9.14 9.11 9.13 4.5K
14:11 9.13 9.13 9.13 9.13 0.3K
14:12 9.13 9.13 9.13 9.13 2.8K
14:13 9.13 9.13 9.13 9.13 0.7K
14:16 9.14 9.14 9.11 9.13 0.8K
14:17 9.13 9.13 9.13 9.13 0.9K
14:18 9.14 9.15 9.14 9.15 0.9K
14:19 9.14 9.14 9.11 9.11 2.6K
14:21 9.11 9.11 9.11 9.11 1.5K
14:22 9.11 9.11 9.11 9.11 0.8K
14:24 9.11 9.11 9.11 9.11 0.3K
14:25 9.11 9.11 9.05 9.05 8.1K
14:26 9.05 9.05 9.03 9.03 0.6K
14:27 9.03 9.03 9.03 9.03 1.1K
14:28 9.01 9.02 9.01 9.02 1.3K
14:29 9.02 9.02 9.00 8.99 1.5K
14:30 9.00 9.00 9.00 8.99 0.5K
14:31 9.00 9.00 9.00 8.99 0.8K
14:32 9.00 9.00 9.00 9.00 1.3K
14:33 9.00 9.00 9.00 9.00 1.4K
14:34 8.98 8.98 8.98 8.98 2.0K
14:35 8.98 8.98 8.98 8.98 0.5K
14:37 8.98 8.98 8.98 8.98 0.4K
14:38 8.95 8.95 8.92 8.91 9.0K
14:39 8.92 8.96 8.92 8.95 3.9K
14:40 8.95 8.97 8.95 8.97 2.2K
14:41 8.96 8.96 8.95 8.95 3.6K
14:42 8.96 8.96 8.96 8.96 1.6K
14:44 8.95 8.96 8.95 8.96 16.7K
14:45 8.99 8.99 8.99 8.99 0.2K
14:46 8.98 8.98 8.98 8.98 2.0K
14:47 8.98 8.98 8.96 8.96 2.5K
14:48 8.94 8.94 8.92 8.93 2.0K
14:49 8.92 8.93 8.90 8.91 3.7K
14:50 8.90 8.91 8.90 8.91 2.9K
14:51 8.91 8.91 8.88 8.90 40.0K
14:52 8.89 8.89 8.89 8.89 0.3K
14:55 8.88 8.89 8.88 8.89 3.9K
14:56 8.88 8.89 8.88 8.89 1.6K
14:57 8.87 8.88 8.86 8.86 1.4K
14:58 8.87 8.89 8.87 8.89 4.2K
14:59 8.92 8.92 8.92 8.92 3.6K
15:00 8.93 8.94 8.93 8.94 3.1K
15:01 8.97 8.97 8.97 8.97 4.4K
15:02 8.98 9.00 8.98 8.99 1.8K
15:03 9.00 9.00 8.95 8.95 1.9K
15:04 8.97 8.97 8.97 8.97 2.4K
15:05 8.99 8.99 8.99 8.99 1.6K
15:06 9.00 9.00 9.00 9.00 0.4K
15:07 9.00 9.00 8.97 8.97 3.6K
15:08 8.98 8.98 8.97 8.97 2.8K
15:10 9.01 9.01 8.99 8.99 9.3K
15:12 8.99 8.99 8.97 8.97 1.5K
15:13 8.96 8.96 8.96 8.96 1.3K
15:14 8.96 8.96 8.92 8.93 1.9K
15:15 8.94 8.94 8.91 8.91 0.3K
15:16 8.93 8.93 8.93 8.93 1.4K
15:17 8.94 8.94 8.93 8.93 2.5K
15:18 8.94 8.94 8.93 8.93 3.5K
15:19 8.94 8.94 8.92 8.93 0.6K
15:20 8.93 8.93 8.91 8.91 0.8K
15:21 8.88 8.88 8.86 8.86 3.5K
15:23 8.87 8.87 8.87 8.87 0.1K
15:25 8.85 8.85 8.82 8.82 4.0K
15:26 8.82 8.83 8.82 8.83 1.0K
15:27 8.80 8.81 8.80 8.81 2.6K
15:28 8.81 8.81 8.77 8.77 3.9K
15:29 8.77 8.80 8.75 8.80 4.7K
15:30 8.80 8.81 8.80 8.81 2.0K
15:32 8.82 8.83 8.81 8.83 3.2K
15:33 8.81 8.87 8.81 8.86 4.7K
15:34 8.86 8.86 8.79 8.80 4.0K
15:35 8.81 8.82 8.81 8.82 0.5K
15:36 8.82 8.82 8.81 8.81 0.6K
15:37 8.83 8.83 8.83 8.83 1.1K
15:38 8.82 8.82 8.82 8.82 1.2K
15:39 8.84 8.84 8.84 8.84 0.3K
15:40 8.84 8.84 8.83 8.84 2.7K
15:41 8.84 8.84 8.84 8.84 1.0K
15:42 8.84 8.84 8.82 8.82 2.1K
15:43 8.82 8.86 8.81 8.86 9.6K
15:44 8.86 8.86 8.86 8.86 0.5K
15:45 8.86 8.86 8.86 8.86 1.9K
15:46 8.86 8.89 8.86 8.89 3.4K
15:47 8.89 8.89 8.89 8.89 1.7K
15:49 8.89 8.89 8.89 8.89 8.5K
15:50 8.91 8.91 8.86 8.86 7.4K
15:51 8.87 8.87 8.87 8.87 2.8K
15:52 8.87 8.87 8.87 8.87 1.5K
15:53 8.87 8.87 8.87 8.87 0.9K
15:54 8.87 8.87 8.87 8.87 5.2K
15:55 8.85 8.85 8.84 8.85 3.2K
15:56 8.85 8.85 8.83 8.82 9.3K
15:57 8.82 8.82 8.81 8.82 18.0K
15:58 8.82 8.82 8.79 8.79 13.1K
15:59 8.79 8.79 8.78 8.79 23.0K
16:00 8.79 8.79 8.79 8.79 44.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available