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 8.75 8.75 8.60 8.60 15.4K
09:31 8.55 8.55 8.55 8.55 0.6K
09:32 8.51 8.51 8.51 8.51 0.7K
09:34 8.52 8.52 8.47 8.51 8.3K
09:35 8.52 8.53 8.51 8.53 2.1K
09:36 8.53 8.54 8.53 8.54 1.8K
09:38 8.50 8.50 8.42 8.42 5.2K
09:39 8.41 8.41 8.41 8.40 2.8K
09:40 8.40 8.40 8.39 8.39 1.2K
09:41 8.38 8.40 8.38 8.40 1.6K
09:42 8.36 8.38 8.35 8.38 2.6K
09:43 8.38 8.41 8.38 8.40 2.4K
09:45 8.44 8.44 8.44 8.44 0.5K
09:46 8.44 8.45 8.44 8.45 0.6K
09:48 8.46 8.48 8.40 8.40 2.3K
09:50 8.40 8.41 8.40 8.41 1.8K
09:52 8.42 8.42 8.42 8.42 0.4K
09:54 8.37 8.37 8.33 8.33 3.7K
09:55 8.34 8.35 8.34 8.35 1.0K
09:56 8.33 8.33 8.33 8.33 1.8K
09:57 8.32 8.32 8.32 8.32 0.9K
09:58 8.31 8.31 8.31 8.31 1.2K
09:59 8.31 8.32 8.30 8.30 8.5K
10:00 8.30 8.31 8.28 8.28 4.4K
10:01 8.27 8.27 8.27 8.27 0.2K
10:02 8.26 8.26 8.25 8.25 2.7K
10:03 8.24 8.25 8.24 8.25 4.0K
10:04 8.23 8.23 8.23 8.23 4.4K
10:05 8.22 8.22 8.22 8.22 0.8K
10:06 8.23 8.23 8.20 8.20 5.1K
10:07 8.20 8.22 8.20 8.22 5.0K
10:08 8.19 8.19 8.19 8.19 8.5K
10:09 8.21 8.23 8.21 8.23 2.0K
10:10 8.20 8.20 8.19 8.20 6.2K
10:11 8.19 8.21 8.19 8.21 3.8K
10:12 8.24 8.24 8.24 8.24 0.3K
10:13 8.25 8.25 8.24 8.25 1.6K
10:14 8.25 8.26 8.24 8.26 9.0K
10:15 8.25 8.29 8.25 8.29 1.5K
10:16 8.29 8.29 8.29 8.29 0.4K
10:17 8.28 8.32 8.28 8.31 12.5K
10:18 8.31 8.31 8.30 8.30 5.6K
10:19 8.28 8.31 8.28 8.31 2.4K
10:20 8.33 8.34 8.33 8.34 1.8K
10:22 8.38 8.38 8.38 8.38 0.2K
10:23 8.37 8.37 8.34 8.34 2.7K
10:24 8.34 8.35 8.34 8.35 1.3K
10:26 8.35 8.35 8.35 8.35 1.2K
10:28 8.37 8.37 8.33 8.33 1.7K
10:29 8.36 8.36 8.36 8.36 0.6K
10:30 8.36 8.40 8.36 8.40 0.8K
10:31 8.41 8.41 8.41 8.41 0.9K
10:32 8.48 8.49 8.48 8.49 4.8K
10:33 8.48 8.48 8.48 8.48 0.3K
10:34 8.46 8.50 8.46 8.47 6.8K
10:35 8.47 8.47 8.46 8.46 0.3K
10:36 8.47 8.47 8.47 8.47 0.6K
10:37 8.47 8.47 8.47 8.47 0.2K
10:38 8.46 8.46 8.46 8.46 2.7K
10:39 8.44 8.44 8.44 8.44 0.7K
10:40 8.43 8.43 8.38 8.38 1.5K
10:41 8.38 8.38 8.38 8.38 0.8K
10:42 8.38 8.40 8.38 8.40 1.8K
10:43 8.40 8.40 8.40 8.40 0.4K
10:45 8.41 8.41 8.41 8.41 1.8K
10:47 8.38 8.38 8.38 8.38 1.5K
10:48 8.40 8.40 8.39 8.39 0.6K
10:50 8.38 8.43 8.38 8.43 8.2K
10:51 8.40 8.40 8.40 8.40 0.2K
10:52 8.38 8.38 8.38 8.38 0.2K
10:54 8.39 8.39 8.39 8.39 0.3K
10:55 8.38 8.38 8.38 8.38 0.6K
10:56 8.38 8.38 8.38 8.38 0.1K
10:57 8.39 8.40 8.39 8.40 1.6K
10:59 8.40 8.40 8.40 8.40 0.4K
11:01 8.41 8.41 8.38 8.38 8.3K
11:03 8.38 8.38 8.38 8.38 0.7K
11:04 8.39 8.39 8.38 8.39 3.2K
11:05 8.41 8.41 8.40 8.40 0.8K
11:07 8.41 8.41 8.41 8.40 2.1K
11:12 8.38 8.38 8.38 8.38 4.9K
11:13 8.38 8.38 8.38 8.38 0.6K
11:14 8.36 8.36 8.36 8.36 3.6K
11:15 8.36 8.36 8.35 8.35 3.3K
11:16 8.37 8.37 8.33 8.32 10.9K
11:18 8.32 8.32 8.32 8.32 0.3K
11:20 8.31 8.33 8.31 8.32 3.8K
11:21 8.32 8.32 8.32 8.32 0.8K
11:22 8.32 8.32 8.31 8.31 0.9K
11:23 8.32 8.32 8.31 8.32 0.8K
11:24 8.32 8.32 8.32 8.32 2.4K
11:25 8.31 8.33 8.31 8.32 8.9K
11:27 8.32 8.32 8.32 8.32 0.4K
11:28 8.31 8.31 8.31 8.31 0.7K
11:29 8.32 8.32 8.32 8.32 2.2K
11:30 8.31 8.31 8.31 8.31 0.8K
11:32 8.29 8.29 8.27 8.27 1.6K
11:33 8.26 8.26 8.24 8.24 2.4K
11:34 8.29 8.29 8.29 8.29 5.7K
11:35 8.30 8.30 8.29 8.29 0.6K
11:36 8.29 8.30 8.29 8.30 1.8K
11:37 8.29 8.29 8.29 8.29 1.1K
11:38 8.29 8.29 8.29 8.29 0.2K
11:39 8.31 8.31 8.29 8.29 1.2K
11:40 8.27 8.27 8.26 8.26 0.8K
11:41 8.27 8.27 8.27 8.27 0.1K
11:42 8.27 8.27 8.27 8.27 0.2K
11:43 8.27 8.27 8.27 8.27 0.5K
11:44 8.27 8.27 8.27 8.27 0.6K
11:45 8.27 8.30 8.27 8.30 3.2K
11:46 8.29 8.29 8.29 8.29 0.4K
11:47 8.29 8.29 8.29 8.29 0.3K
11:49 8.27 8.27 8.27 8.27 1.5K
11:50 8.25 8.26 8.25 8.26 0.3K
11:51 8.27 8.27 8.27 8.27 0.8K
11:52 8.25 8.25 8.23 8.23 0.7K
11:53 8.23 8.23 8.23 8.23 1.8K
11:54 8.21 8.22 8.21 8.22 1.7K
11:55 8.19 8.19 8.18 8.18 1.8K
11:56 8.19 8.20 8.19 8.20 0.8K
11:57 8.20 8.21 8.20 8.21 3.2K
11:58 8.20 8.20 8.19 8.19 1.1K
11:59 8.20 8.20 8.19 8.20 1.0K
12:00 8.20 8.20 8.19 8.19 0.9K
12:01 8.19 8.19 8.19 8.19 4.2K
12:02 8.19 8.20 8.17 8.17 17.1K
12:03 8.16 8.16 8.16 8.16 0.4K
12:04 8.15 8.15 8.15 8.15 12.5K
12:06 8.16 8.16 8.15 8.16 7.2K
12:07 8.18 8.20 8.18 8.20 8.4K
12:08 8.20 8.21 8.20 8.21 1.8K
12:12 8.21 8.21 8.21 8.21 5.8K
12:13 8.21 8.21 8.21 8.21 0.6K
12:14 8.20 8.20 8.20 8.20 1.1K
12:15 8.20 8.20 8.20 8.20 0.4K
12:16 8.20 8.20 8.19 8.20 4.1K
12:18 8.21 8.21 8.21 8.21 1.7K
12:20 8.20 8.20 8.20 8.20 0.2K
12:21 8.21 8.21 8.19 8.19 4.1K
12:22 8.16 8.16 8.14 8.14 0.3K
12:23 8.14 8.14 8.14 8.14 0.5K
12:24 8.14 8.14 8.14 8.14 0.4K
12:25 8.14 8.14 8.14 8.14 1.6K
12:26 8.12 8.12 8.11 8.11 1.0K
12:27 8.10 8.10 8.08 8.08 0.9K
12:28 8.09 8.09 8.08 8.08 3.7K
12:29 8.10 8.10 8.09 8.10 2.7K
12:30 8.09 8.09 8.07 8.07 1.8K
12:31 8.07 8.07 8.07 8.07 1.1K
12:32 8.06 8.06 8.06 8.06 0.8K
12:33 8.06 8.06 8.04 8.05 1.3K
12:34 8.05 8.06 8.05 8.05 0.9K
12:35 8.05 8.06 8.05 8.06 2.3K
12:36 8.07 8.07 8.07 8.07 1.0K
12:37 8.08 8.09 8.07 8.07 2.5K
12:38 8.09 8.09 8.08 8.07 0.5K
12:39 8.07 8.07 8.07 8.07 0.6K
12:40 8.08 8.08 8.07 8.07 0.6K
12:41 8.08 8.08 8.07 8.07 1.4K
12:42 8.07 8.07 8.06 8.06 0.9K
12:43 8.05 8.06 8.04 8.04 1.8K
12:44 8.05 8.05 8.05 8.05 0.4K
12:45 8.05 8.07 8.05 8.07 3.8K
12:46 8.06 8.07 8.06 8.06 2.0K
12:47 8.08 8.10 8.08 8.10 0.3K
12:48 8.09 8.09 8.08 8.08 0.7K
12:49 8.08 8.08 8.08 8.08 1.7K
12:51 8.06 8.07 8.06 8.07 1.5K
12:52 8.05 8.07 8.05 8.07 0.7K
12:53 8.07 8.08 8.06 8.07 9.2K
12:55 8.06 8.06 8.06 8.06 0.6K
12:56 8.05 8.05 8.04 8.05 5.4K
12:57 8.05 8.05 8.05 8.05 0.9K
12:58 8.05 8.05 8.05 8.05 0.5K
12:59 8.05 8.05 8.03 8.03 1.0K
13:00 8.03 8.04 8.03 8.04 3.8K
13:01 8.05 8.05 8.04 8.05 1.8K
13:03 8.03 8.03 8.03 8.03 0.2K
13:04 8.04 8.04 8.04 8.04 1.2K
13:05 8.05 8.05 8.04 8.04 1.8K
13:06 8.04 8.04 8.04 8.04 0.7K
13:07 8.03 8.03 8.03 8.03 0.4K
13:08 8.03 8.03 8.03 8.03 0.2K
13:09 8.02 8.02 7.99 7.99 19.5K
13:10 7.99 7.99 7.99 7.99 1.1K
13:11 8.01 8.01 8.01 8.01 3.8K
13:12 8.01 8.01 8.00 8.00 1.7K
13:13 8.01 8.01 8.00 8.00 1.6K
13:14 7.99 7.99 7.99 7.99 1.4K
13:16 7.99 7.99 7.99 7.99 0.8K
13:17 7.99 7.99 7.99 7.99 1.6K
13:19 7.96 7.96 7.95 7.95 1.9K
13:20 7.95 7.95 7.94 7.95 0.6K
13:21 7.93 7.93 7.93 7.93 0.9K
13:22 7.92 7.92 7.92 7.92 1.1K
13:23 7.91 7.91 7.91 7.91 0.6K
13:24 7.91 7.91 7.91 7.91 2.3K
13:25 7.92 7.92 7.92 7.92 0.7K
13:26 7.91 7.92 7.91 7.92 0.9K
13:27 7.91 7.91 7.91 7.91 1.2K
13:28 7.91 7.92 7.90 7.90 2.8K
13:29 7.91 7.91 7.91 7.91 0.7K
13:30 7.90 7.91 7.90 7.90 2.4K
13:31 7.90 7.90 7.90 7.90 0.6K
13:32 7.90 7.90 7.90 7.90 0.6K
13:33 7.90 7.90 7.90 7.90 0.7K
13:34 7.90 7.91 7.90 7.91 2.4K
13:35 7.91 7.92 7.91 7.92 0.2K
13:36 7.91 7.91 7.91 7.91 0.6K
13:37 7.92 7.92 7.92 7.92 0.2K
13:38 7.91 7.91 7.91 7.91 4.6K
13:39 7.91 7.93 7.91 7.93 2.6K
13:40 7.94 7.94 7.92 7.92 1.7K
13:42 7.92 7.92 7.92 7.92 4.0K
13:44 7.91 7.91 7.90 7.90 2.2K
13:45 7.90 7.90 7.90 7.90 0.7K
13:46 7.90 7.90 7.90 7.90 0.8K
13:47 7.91 7.91 7.90 7.90 2.2K
13:48 7.90 7.90 7.90 7.90 0.4K
13:49 7.90 7.90 7.90 7.90 0.1K
13:50 7.90 7.90 7.90 7.90 0.4K
13:51 7.90 7.91 7.90 7.91 1.7K
13:53 7.92 7.92 7.91 7.91 0.5K
13:54 7.91 7.91 7.91 7.91 0.1K
13:55 7.90 7.90 7.90 7.90 1.0K
13:56 7.90 7.90 7.90 7.90 0.6K
13:57 7.91 7.93 7.91 7.93 2.6K
13:58 7.94 7.94 7.94 7.94 1.5K
13:59 7.95 7.95 7.95 7.95 0.2K
14:00 7.94 7.97 7.94 7.97 2.8K
14:02 7.98 7.98 7.97 7.97 2.8K
14:04 7.98 7.98 7.98 7.98 0.9K
14:05 7.98 7.98 7.98 7.98 1.7K
14:06 8.00 8.00 8.00 8.00 0.5K
14:07 7.99 7.99 7.98 7.98 1.8K
14:08 7.97 7.97 7.97 7.97 3.2K
14:09 7.98 8.00 7.97 8.00 8.1K
14:13 8.00 8.00 8.00 8.00 0.5K
14:14 8.00 8.01 8.00 8.01 1.6K
14:16 8.02 8.03 8.01 8.03 3.7K
14:19 8.04 8.04 8.04 8.04 0.6K
14:20 8.04 8.04 8.04 8.04 1.0K
14:22 8.04 8.04 8.04 8.04 0.7K
14:23 8.04 8.04 8.03 8.04 0.7K
14:24 8.03 8.04 8.03 8.04 1.7K
14:25 8.03 8.03 8.03 8.03 0.7K
14:26 8.04 8.05 8.04 8.05 3.0K
14:27 8.05 8.05 8.05 8.05 0.1K
14:28 8.05 8.05 8.05 8.05 2.8K
14:29 8.07 8.07 8.06 8.07 1.3K
14:30 8.07 8.07 8.06 8.07 0.8K
14:31 8.07 8.09 8.07 8.09 3.4K
14:32 8.09 8.09 8.07 8.08 2.4K
14:33 8.09 8.09 8.09 8.09 1.2K
14:34 8.09 8.09 8.09 8.09 0.8K
14:35 8.09 8.09 8.07 8.07 2.2K
14:36 8.05 8.05 8.05 8.05 1.5K
14:37 8.04 8.04 8.04 8.04 6.6K
14:38 8.02 8.03 8.02 8.03 0.5K
14:39 8.03 8.03 8.02 8.02 3.0K
14:40 8.03 8.03 8.02 8.03 0.9K
14:41 8.02 8.02 8.02 8.02 0.5K
14:42 8.03 8.03 8.02 8.02 1.0K
14:43 8.02 8.03 8.02 8.03 0.7K
14:44 8.03 8.05 8.02 8.05 5.2K
14:45 8.05 8.05 8.05 8.05 0.5K
14:46 8.06 8.06 8.06 8.06 0.7K
14:47 8.07 8.08 8.07 8.08 2.7K
14:49 8.08 8.08 8.08 8.07 2.3K
14:51 8.07 8.07 8.07 8.07 2.1K
14:52 8.08 8.08 8.08 8.07 4.8K
14:53 8.06 8.06 8.05 8.06 10.0K
14:54 8.07 8.08 8.07 8.08 1.1K
14:55 8.08 8.08 8.08 8.08 0.8K
14:56 8.07 8.08 8.07 8.08 1.1K
14:57 8.08 8.08 8.07 8.07 1.0K
14:58 8.08 8.08 8.06 8.08 1.0K
14:59 8.08 8.08 8.08 8.08 0.5K
15:00 8.07 8.08 8.07 8.08 0.5K
15:01 8.08 8.08 8.06 8.06 11.0K
15:02 8.07 8.07 8.07 8.07 4.2K
15:03 8.07 8.09 8.07 8.09 2.7K
15:04 8.08 8.09 8.08 8.09 1.1K
15:05 8.09 8.09 8.09 8.09 1.7K
15:06 8.10 8.10 8.09 8.09 0.6K
15:07 8.10 8.10 8.08 8.10 1.6K
15:08 8.10 8.10 8.10 8.10 4.4K
15:09 8.11 8.11 8.10 8.11 0.8K
15:10 8.11 8.11 8.11 8.11 0.3K
15:11 8.11 8.11 8.10 8.10 7.1K
15:13 8.10 8.10 8.10 8.10 2.9K
15:14 8.10 8.10 8.10 8.10 3.8K
15:15 8.11 8.14 8.11 8.14 3.9K
15:16 8.15 8.15 8.14 8.16 1.9K
15:17 8.15 8.16 8.15 8.16 2.7K
15:18 8.17 8.18 8.17 8.18 1.0K
15:19 8.17 8.17 8.17 8.17 1.2K
15:21 8.17 8.18 8.17 8.18 2.3K
15:22 8.19 8.20 8.19 8.20 2.8K
15:23 8.21 8.21 8.21 8.21 2.9K
15:24 8.23 8.24 8.23 8.23 4.9K
15:26 8.24 8.24 8.24 8.24 0.4K
15:27 8.23 8.24 8.23 8.24 9.3K
15:28 8.23 8.23 8.23 8.23 1.0K
15:29 8.23 8.24 8.23 8.24 1.8K
15:30 8.23 8.24 8.23 8.24 1.2K
15:31 8.24 8.24 8.24 8.24 2.1K
15:33 8.24 8.25 8.24 8.25 5.7K
15:34 8.25 8.28 8.25 8.28 5.7K
15:35 8.28 8.28 8.28 8.28 1.1K
15:36 8.29 8.29 8.28 8.28 0.7K
15:37 8.28 8.28 8.25 8.25 3.1K
15:38 8.25 8.25 8.25 8.25 1.8K
15:39 8.25 8.25 8.25 8.25 1.1K
15:40 8.25 8.25 8.25 8.25 0.9K
15:41 8.25 8.26 8.25 8.26 16.2K
15:42 8.25 8.25 8.24 8.24 3.0K
15:44 8.25 8.25 8.25 8.24 1.3K
15:45 8.25 8.25 8.23 8.23 2.7K
15:46 8.24 8.24 8.21 8.21 2.3K
15:47 8.20 8.20 8.18 8.18 2.4K
15:48 8.18 8.22 8.18 8.22 5.4K
15:49 8.22 8.23 8.22 8.23 8.2K
15:50 8.24 8.24 8.24 8.24 5.3K
15:51 8.24 8.25 8.23 8.24 6.3K
15:52 8.25 8.25 8.23 8.24 5.3K
15:53 8.24 8.27 8.24 8.27 3.9K
15:54 8.26 8.32 8.26 8.29 13.2K
15:55 8.29 8.30 8.29 8.30 8.6K
15:56 8.30 8.31 8.30 8.31 8.4K
15:57 8.30 8.31 8.30 8.30 9.0K
15:58 8.30 8.30 8.30 8.30 5.4K
15:59 8.29 8.35 8.29 8.33 35.8K
16:00 8.32 8.32 8.32 8.32 72.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available