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 8.38 8.38 8.34 8.34 16.4K
09:31 8.31 8.31 8.31 8.31 0.9K
09:32 8.16 8.16 8.14 8.16 3.6K
09:33 8.12 8.12 8.11 8.11 2.9K
09:36 8.12 8.14 8.12 8.14 1.8K
09:37 8.12 8.12 8.12 8.12 3.7K
09:38 8.15 8.15 8.15 8.15 0.4K
09:39 8.15 8.15 8.15 8.15 0.3K
09:42 8.15 8.15 8.15 8.15 0.5K
09:45 8.13 8.13 8.13 8.13 0.6K
09:46 8.14 8.21 8.14 8.21 2.6K
09:47 8.19 8.19 8.18 8.19 1.9K
09:48 8.19 8.19 8.17 8.17 1.6K
09:49 8.18 8.18 8.17 8.17 2.6K
09:50 8.18 8.18 8.17 8.16 0.5K
09:51 8.19 8.19 8.19 8.19 0.2K
09:52 8.15 8.15 8.15 8.15 4.3K
09:53 8.15 8.20 8.15 8.20 2.3K
09:56 8.20 8.20 8.20 8.20 0.2K
09:59 8.18 8.18 8.18 8.18 8.3K
10:00 8.17 8.17 8.16 8.16 4.1K
10:01 8.15 8.17 8.15 8.17 3.7K
10:02 8.17 8.17 8.17 8.17 1.1K
10:03 8.17 8.17 8.17 8.17 0.6K
10:04 8.18 8.18 8.18 8.18 0.9K
10:05 8.19 8.19 8.18 8.18 0.7K
10:06 8.18 8.18 8.18 8.18 1.3K
10:07 8.19 8.19 8.19 8.19 0.4K
10:08 8.19 8.19 8.19 8.19 1.7K
10:09 8.19 8.19 8.19 8.19 0.3K
10:10 8.19 8.20 8.19 8.19 11.3K
10:11 8.19 8.19 8.17 8.17 2.4K
10:14 8.21 8.23 8.21 8.23 2.8K
10:15 8.23 8.24 8.23 8.24 1.8K
10:16 8.30 8.30 8.30 8.30 0.5K
10:17 8.29 8.30 8.29 8.30 1.0K
10:18 8.30 8.30 8.30 8.30 2.5K
10:19 8.26 8.27 8.26 8.27 1.4K
10:20 8.27 8.27 8.27 8.27 0.7K
10:22 8.27 8.27 8.26 8.26 0.3K
10:23 8.26 8.26 8.26 8.26 2.2K
10:24 8.26 8.26 8.25 8.25 1.0K
10:25 8.26 8.26 8.26 8.26 2.4K
10:26 8.27 8.27 8.24 8.24 0.8K
10:27 8.26 8.26 8.26 8.26 0.3K
10:28 8.24 8.24 8.24 8.24 3.6K
10:30 8.27 8.27 8.27 8.27 0.4K
10:31 8.28 8.28 8.28 8.28 0.7K
10:32 8.28 8.29 8.28 8.29 3.9K
10:33 8.29 8.29 8.29 8.29 6.4K
10:34 8.29 8.29 8.26 8.26 11.2K
10:35 8.27 8.27 8.24 8.26 6.7K
10:36 8.26 8.26 8.26 8.26 4.0K
10:37 8.28 8.28 8.28 8.28 2.2K
10:38 8.28 8.28 8.28 8.28 0.8K
10:39 8.28 8.28 8.28 8.28 0.3K
10:40 8.27 8.27 8.22 8.22 7.2K
10:41 8.23 8.23 8.22 8.23 3.6K
10:42 8.22 8.22 8.22 8.22 2.6K
10:43 8.27 8.27 8.27 8.27 18.8K
10:44 8.27 8.28 8.27 8.28 0.6K
10:46 8.29 8.30 8.29 8.30 2.3K
10:55 8.31 8.31 8.31 8.31 0.5K
10:58 8.31 8.31 8.29 8.29 7.5K
11:00 8.30 8.31 8.30 8.31 0.9K
11:04 8.32 8.32 8.32 8.32 0.4K
11:05 8.30 8.30 8.30 8.30 0.8K
11:08 8.30 8.30 8.29 8.29 2.6K
11:09 8.29 8.29 8.29 8.29 0.5K
11:11 8.29 8.29 8.28 8.29 0.5K
11:12 8.30 8.30 8.30 8.30 0.3K
11:13 8.29 8.29 8.25 8.25 4.5K
11:14 8.24 8.24 8.24 8.24 0.2K
11:15 8.23 8.23 8.23 8.23 0.4K
11:16 8.22 8.22 8.22 8.22 1.7K
11:21 8.22 8.22 8.22 8.22 0.3K
11:23 8.22 8.22 8.22 8.22 1.0K
11:24 8.13 8.14 8.13 8.14 13.1K
11:25 8.15 8.16 8.13 8.13 6.8K
11:26 8.13 8.14 8.13 8.14 0.6K
11:27 8.15 8.15 8.12 8.15 5.9K
11:28 8.14 8.14 8.14 8.14 1.2K
11:29 8.14 8.18 8.14 8.18 2.1K
11:30 8.18 8.18 8.17 8.16 0.5K
11:31 8.18 8.18 8.18 8.18 0.4K
11:32 8.18 8.19 8.16 8.18 1.1K
11:33 8.19 8.19 8.19 8.19 0.1K
11:34 8.18 8.19 8.18 8.19 0.3K
11:35 8.19 8.19 8.16 8.17 2.3K
11:36 8.17 8.17 8.17 8.16 0.1K
11:37 8.16 8.16 8.16 8.15 0.9K
11:38 8.17 8.17 8.17 8.17 0.1K
11:39 8.16 8.16 8.16 8.16 1.7K
11:41 8.17 8.17 8.17 8.17 2.9K
11:42 8.16 8.16 8.16 8.15 3.8K
11:43 8.17 8.17 8.17 8.17 0.3K
11:44 8.17 8.17 8.16 8.16 3.2K
11:45 8.17 8.17 8.17 8.16 0.4K
11:46 8.17 8.17 8.17 8.16 0.3K
11:47 8.17 8.17 8.15 8.15 2.7K
11:48 8.15 8.15 8.14 8.15 2.3K
11:49 8.15 8.15 8.15 8.15 0.7K
11:50 8.14 8.15 8.14 8.15 5.8K
11:51 8.15 8.15 8.15 8.15 0.3K
11:52 8.15 8.15 8.15 8.15 0.5K
11:53 8.15 8.15 8.15 8.15 0.4K
11:54 8.15 8.15 8.15 8.15 1.5K
11:55 8.14 8.14 8.14 8.14 1.3K
11:57 8.14 8.14 8.14 8.14 1.5K
11:59 8.13 8.13 8.12 8.12 3.1K
12:02 8.14 8.14 8.14 8.14 1.8K
12:03 8.14 8.14 8.14 8.14 2.3K
12:04 8.15 8.15 8.15 8.15 4.3K
12:05 8.16 8.16 8.16 8.16 1.5K
12:07 8.17 8.17 8.17 8.16 1.3K
12:08 8.16 8.16 8.16 8.15 2.2K
12:11 8.17 8.17 8.16 8.16 1.0K
12:12 8.17 8.17 8.17 8.16 0.1K
12:13 8.17 8.17 8.17 8.17 1.1K
12:14 8.16 8.16 8.16 8.16 0.5K
12:15 8.15 8.15 8.15 8.15 3.4K
12:16 8.15 8.15 8.14 8.15 1.7K
12:17 8.15 8.15 8.15 8.15 2.1K
12:19 8.15 8.15 8.15 8.15 0.9K
12:20 8.14 8.15 8.14 8.15 1.9K
12:21 8.14 8.15 8.14 8.15 0.9K
12:22 8.15 8.16 8.15 8.16 2.1K
12:23 8.16 8.16 8.16 8.16 0.7K
12:24 8.16 8.16 8.16 8.16 0.4K
12:25 8.16 8.16 8.15 8.15 2.5K
12:26 8.14 8.15 8.14 8.15 1.1K
12:27 8.14 8.14 8.14 8.14 0.1K
12:28 8.15 8.15 8.14 8.15 1.0K
12:29 8.15 8.15 8.15 8.15 0.1K
12:30 8.15 8.15 8.15 8.15 1.5K
12:31 8.15 8.15 8.15 8.15 0.5K
12:32 8.16 8.16 8.15 8.15 0.9K
12:34 8.15 8.15 8.14 8.14 4.1K
12:35 8.15 8.15 8.15 8.15 0.1K
12:36 8.14 8.14 8.14 8.14 0.4K
12:37 8.09 8.11 8.09 8.11 4.3K
12:38 8.11 8.11 8.11 8.11 1.7K
12:39 8.12 8.12 8.11 8.12 3.3K
12:40 8.11 8.12 8.11 8.12 2.8K
12:41 8.11 8.11 8.11 8.11 0.3K
12:42 8.12 8.12 8.12 8.12 1.0K
12:43 8.12 8.12 8.12 8.12 1.3K
12:44 8.12 8.13 8.12 8.13 1.7K
12:45 8.13 8.13 8.13 8.13 2.1K
12:47 8.13 8.13 8.13 8.13 0.5K
12:48 8.13 8.13 8.13 8.13 0.9K
12:49 8.13 8.13 8.13 8.13 0.3K
12:50 8.13 8.13 8.12 8.12 0.7K
12:51 8.12 8.12 8.12 8.12 2.7K
12:53 8.14 8.14 8.14 8.14 3.5K
12:54 8.14 8.15 8.14 8.15 1.2K
12:56 8.15 8.16 8.15 8.16 1.5K
12:59 8.12 8.12 8.12 8.12 4.3K
13:00 8.12 8.12 8.12 8.12 1.0K
13:02 8.13 8.13 8.13 8.13 1.1K
13:03 8.12 8.12 8.12 8.12 1.8K
13:05 8.12 8.12 8.12 8.12 0.4K
13:06 8.12 8.12 8.12 8.12 1.9K
13:08 8.11 8.11 8.11 8.11 2.2K
13:09 8.11 8.12 8.11 8.12 1.9K
13:10 8.11 8.11 8.11 8.11 2.2K
13:11 8.11 8.11 8.11 8.11 0.6K
13:12 8.11 8.11 8.11 8.11 0.5K
13:13 8.11 8.11 8.11 8.11 2.5K
13:14 8.11 8.11 8.11 8.11 0.2K
13:15 8.11 8.11 8.11 8.11 0.4K
13:16 8.10 8.12 8.10 8.12 4.6K
13:17 8.12 8.12 8.12 8.12 0.6K
13:18 8.12 8.12 8.11 8.11 1.0K
13:19 8.11 8.11 8.11 8.11 1.4K
13:20 8.11 8.15 8.11 8.15 3.3K
13:21 8.14 8.14 8.14 8.14 1.0K
13:24 8.14 8.14 8.13 8.13 2.2K
13:25 8.14 8.14 8.14 8.14 1.4K
13:26 8.14 8.14 8.14 8.14 0.1K
13:27 8.14 8.14 8.14 8.14 0.7K
13:28 8.14 8.15 8.14 8.15 0.4K
13:30 8.14 8.14 8.14 8.14 1.3K
13:31 8.14 8.14 8.14 8.14 0.1K
13:32 8.14 8.14 8.13 8.14 2.2K
13:33 8.14 8.15 8.14 8.15 2.1K
13:34 8.16 8.16 8.15 8.15 3.7K
13:36 8.15 8.15 8.15 8.15 0.3K
13:37 8.15 8.15 8.15 8.15 0.1K
13:38 8.14 8.14 8.14 8.14 2.0K
13:39 8.14 8.14 8.14 8.14 0.3K
13:40 8.14 8.14 8.14 8.14 0.6K
13:41 8.12 8.13 8.12 8.13 2.0K
13:42 8.13 8.13 8.13 8.13 0.1K
13:43 8.13 8.14 8.13 8.14 2.9K
13:44 8.14 8.14 8.14 8.14 1.3K
13:46 8.14 8.14 8.14 8.14 2.0K
13:51 8.14 8.14 8.14 8.14 0.2K
13:52 8.13 8.13 8.13 8.13 0.5K
13:53 8.15 8.15 8.15 8.15 0.3K
13:54 8.15 8.15 8.15 8.15 0.7K
13:56 8.14 8.15 8.14 8.15 0.4K
13:57 8.15 8.15 8.15 8.15 0.5K
13:59 8.15 8.15 8.11 8.11 5.7K
14:00 8.12 8.12 8.12 8.12 2.6K
14:01 8.13 8.13 8.13 8.13 0.1K
14:02 8.12 8.12 8.12 8.12 0.6K
14:04 8.12 8.12 8.12 8.12 0.2K
14:05 8.11 8.11 8.11 8.11 1.2K
14:07 8.11 8.11 8.11 8.11 0.5K
14:08 8.11 8.11 8.11 8.11 0.5K
14:09 8.11 8.11 8.11 8.11 1.6K
14:10 8.12 8.12 8.12 8.12 0.5K
14:11 8.12 8.12 8.12 8.12 0.8K
14:12 8.13 8.13 8.13 8.13 1.1K
14:16 8.14 8.14 8.14 8.14 0.3K
14:17 8.13 8.13 8.12 8.12 1.2K
14:18 8.12 8.12 8.12 8.12 0.5K
14:19 8.11 8.11 8.11 8.11 0.4K
14:20 8.10 8.10 8.10 8.10 0.4K
14:21 8.11 8.11 8.11 8.11 1.1K
14:22 8.11 8.11 8.11 8.11 0.2K
14:23 8.11 8.12 8.11 8.12 0.3K
14:24 8.12 8.12 8.12 8.12 0.3K
14:25 8.11 8.11 8.10 8.10 2.4K
14:26 8.11 8.11 8.11 8.11 1.6K
14:27 8.11 8.11 8.11 8.11 0.7K
14:28 8.11 8.12 8.11 8.12 1.5K
14:29 8.12 8.12 8.11 8.11 1.4K
14:31 8.11 8.11 8.11 8.11 2.4K
14:33 8.11 8.11 8.11 8.11 0.5K
14:34 8.11 8.11 8.11 8.11 0.2K
14:35 8.11 8.11 8.11 8.11 0.5K
14:36 8.10 8.10 8.06 8.06 3.9K
14:37 8.06 8.06 8.06 8.06 1.3K
14:38 8.06 8.06 8.05 8.05 0.5K
14:39 8.06 8.06 8.05 8.05 1.4K
14:40 8.05 8.05 8.05 8.05 0.4K
14:41 8.07 8.07 8.07 8.07 7.6K
14:42 8.07 8.07 8.07 8.07 0.1K
14:43 8.07 8.07 8.07 8.07 0.3K
14:44 8.07 8.07 8.02 8.02 3.2K
14:45 8.03 8.03 8.02 8.02 0.6K
14:46 8.01 8.01 8.01 8.01 0.6K
14:47 8.01 8.07 8.01 8.07 9.0K
14:48 8.07 8.08 8.07 8.07 2.3K
14:50 8.07 8.07 8.06 8.06 1.2K
14:51 8.07 8.07 8.06 8.06 1.3K
14:52 8.04 8.07 8.04 8.06 0.9K
14:53 8.06 8.06 8.04 8.04 0.5K
14:54 8.07 8.07 8.07 8.07 0.3K
14:55 8.07 8.07 8.07 8.07 0.9K
14:56 8.06 8.06 8.04 8.04 1.4K
14:57 8.03 8.03 7.98 8.00 3.5K
14:58 8.01 8.02 8.01 8.02 5.3K
14:59 8.02 8.07 8.02 8.07 2.8K
15:00 8.07 8.09 8.07 8.09 2.6K
15:01 8.08 8.08 8.08 8.07 0.1K
15:02 8.08 8.09 8.08 8.09 3.4K
15:03 8.10 8.10 8.10 8.10 0.4K
15:04 8.10 8.10 8.10 8.10 1.6K
15:05 8.09 8.09 8.09 8.09 0.2K
15:06 8.10 8.10 8.10 8.10 0.9K
15:07 8.10 8.11 8.10 8.11 3.2K
15:08 8.10 8.10 8.05 8.05 7.9K
15:09 8.06 8.06 8.02 8.02 1.5K
15:10 8.04 8.04 8.04 8.04 0.7K
15:11 8.03 8.03 8.03 8.03 0.7K
15:12 8.03 8.04 8.02 8.02 2.4K
15:13 8.01 8.01 8.01 8.01 2.7K
15:14 8.01 8.01 8.01 8.01 0.5K
15:15 8.03 8.03 8.03 8.03 2.1K
15:16 8.02 8.03 8.02 8.02 1.7K
15:17 8.03 8.03 8.03 8.03 3.5K
15:18 8.04 8.04 8.04 8.04 1.3K
15:19 8.04 8.04 8.04 8.04 0.9K
15:20 8.03 8.03 8.03 8.03 1.3K
15:21 8.03 8.03 8.03 8.03 0.8K
15:22 8.02 8.04 8.02 8.04 2.7K
15:23 8.04 8.04 8.04 8.04 0.7K
15:24 8.06 8.06 8.06 8.06 2.3K
15:25 8.05 8.05 8.05 8.05 1.5K
15:26 8.05 8.05 8.04 8.04 1.0K
15:28 8.04 8.04 8.04 8.04 0.7K
15:29 8.03 8.03 8.03 8.03 1.5K
15:30 8.04 8.05 8.04 8.05 2.1K
15:31 8.09 8.11 8.09 8.11 5.3K
15:32 8.11 8.11 8.11 8.11 1.4K
15:33 8.13 8.15 8.12 8.13 6.2K
15:34 8.14 8.15 8.13 8.13 4.8K
15:35 8.15 8.15 8.15 8.15 0.8K
15:36 8.16 8.16 8.16 8.16 2.1K
15:38 8.15 8.15 8.15 8.15 1.4K
15:39 8.15 8.15 8.07 8.07 15.7K
15:40 8.07 8.07 8.06 8.06 54.8K
15:41 8.06 8.06 8.03 8.03 1.5K
15:42 8.03 8.04 8.03 8.04 1.5K
15:43 8.04 8.04 8.04 8.04 1.4K
15:44 8.04 8.06 8.04 8.06 12.6K
15:45 8.06 8.06 8.05 8.05 2.5K
15:46 8.05 8.05 8.04 8.04 5.4K
15:47 8.04 8.04 8.03 8.03 3.0K
15:48 8.03 8.03 8.03 8.03 1.9K
15:49 8.03 8.03 8.03 8.03 1.9K
15:50 8.02 8.02 7.98 7.98 15.0K
15:51 7.97 8.01 7.97 8.01 10.2K
15:52 8.02 8.02 7.99 7.99 4.2K
15:53 8.00 8.02 7.99 8.02 9.5K
15:54 8.02 8.06 8.02 8.06 4.1K
15:55 8.05 8.06 8.05 8.05 9.6K
15:56 8.06 8.07 8.06 8.06 12.6K
15:57 8.05 8.05 8.04 8.04 4.8K
15:58 8.05 8.05 8.03 8.04 8.3K
15:59 8.03 8.04 8.02 8.02 17.9K
16:00 8.02 8.02 8.02 8.02 101.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available