AMC Networks

AMCX
🏛️ usa →
8.07
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.03 6.13 6.03 6.13 15.7K
09:31 6.19 6.19 6.19 6.19 0.3K
09:33 6.10 6.18 6.10 6.10 1.1K
09:34 6.12 6.12 6.02 6.02 2.0K
09:35 6.08 6.08 6.05 6.05 0.9K
09:36 6.03 6.03 6.03 6.03 0.8K
09:37 6.06 6.06 6.04 6.04 1.1K
09:38 6.04 6.04 6.01 6.03 12.5K
09:39 6.08 6.08 6.08 6.08 0.8K
09:40 6.07 6.08 6.07 6.08 2.1K
09:41 6.09 6.09 6.08 6.08 0.2K
09:42 6.07 6.07 6.05 6.05 2.8K
09:43 6.05 6.05 6.00 6.00 13.1K
09:44 6.00 6.00 5.95 5.96 23.4K
09:45 5.98 5.98 5.98 5.98 0.5K
09:46 6.03 6.03 6.03 6.03 1.0K
09:47 6.05 6.05 6.05 6.05 8.3K
09:48 6.06 6.07 6.06 6.07 2.0K
09:49 6.07 6.07 6.07 6.07 0.9K
09:50 6.07 6.07 6.07 6.07 0.6K
09:51 6.07 6.09 6.07 6.09 1.5K
09:52 6.04 6.05 6.04 6.04 5.2K
09:54 6.05 6.05 6.04 6.04 2.0K
09:56 5.99 5.99 5.95 5.97 9.9K
09:57 5.98 5.98 5.98 5.98 1.0K
09:58 5.99 6.00 5.99 6.00 2.5K
10:00 5.97 5.97 5.97 5.97 0.5K
10:01 5.97 5.97 5.97 5.97 1.3K
10:03 5.97 5.97 5.97 5.97 1.3K
10:04 5.96 5.96 5.96 5.96 0.4K
10:05 5.98 5.98 5.98 5.98 0.2K
10:06 5.97 5.97 5.96 5.96 3.4K
10:07 5.97 5.97 5.96 5.96 2.2K
10:08 5.98 5.98 5.98 5.98 0.2K
10:09 5.96 5.96 5.95 5.95 5.3K
10:13 5.92 5.92 5.92 5.92 0.3K
10:14 5.93 5.93 5.93 5.93 0.5K
10:16 5.93 5.93 5.93 5.93 0.3K
10:19 5.93 5.94 5.93 5.94 1.0K
10:20 5.96 5.97 5.96 5.97 3.7K
10:21 5.96 5.97 5.96 5.97 1.8K
10:22 5.96 5.97 5.96 5.97 0.7K
10:23 5.96 5.96 5.95 5.95 1.3K
10:24 5.95 5.95 5.94 5.94 1.2K
10:25 5.94 5.94 5.94 5.94 0.9K
10:27 5.95 5.95 5.95 5.95 0.2K
10:28 5.94 5.94 5.94 5.94 0.6K
10:29 5.93 5.93 5.93 5.93 2.0K
10:30 5.94 5.96 5.94 5.96 2.6K
10:31 5.97 5.97 5.96 5.96 0.4K
10:32 5.96 5.96 5.96 5.96 1.8K
10:33 5.95 5.95 5.95 5.95 0.2K
10:35 5.96 5.96 5.96 5.96 1.8K
10:36 5.93 5.96 5.93 5.96 6.5K
10:37 5.96 5.96 5.96 5.96 0.6K
10:38 5.97 5.97 5.97 5.97 0.3K
10:40 5.98 5.98 5.97 5.97 1.7K
10:41 5.98 5.98 5.98 5.98 2.3K
10:44 5.98 5.98 5.95 5.95 2.6K
10:45 5.96 5.96 5.96 5.96 1.2K
10:46 5.95 5.95 5.91 5.91 10.1K
10:48 5.91 5.93 5.91 5.93 1.1K
10:49 5.92 5.92 5.92 5.92 0.7K
10:50 5.91 5.92 5.91 5.92 3.3K
10:51 5.92 5.92 5.91 5.91 4.7K
10:52 5.92 5.95 5.91 5.95 6.1K
10:53 5.95 5.95 5.94 5.95 3.0K
10:54 5.92 5.92 5.85 5.86 9.1K
10:55 5.90 5.90 5.88 5.89 4.5K
10:57 5.88 5.90 5.88 5.90 3.1K
10:58 5.90 5.90 5.89 5.89 6.3K
10:59 5.89 5.89 5.89 5.89 0.8K
11:00 5.89 5.89 5.89 5.89 0.8K
11:01 5.90 5.96 5.90 5.96 10.5K
11:02 5.95 5.95 5.91 5.93 5.0K
11:03 5.93 5.94 5.93 5.93 11.1K
11:04 5.94 5.95 5.94 5.94 2.8K
11:05 5.95 5.96 5.95 5.96 4.0K
11:06 5.97 5.98 5.97 5.98 1.6K
11:07 5.96 5.96 5.95 5.95 2.7K
11:08 5.94 5.94 5.94 5.94 0.5K
11:09 5.96 5.96 5.93 5.94 2.0K
11:10 5.94 5.95 5.94 5.95 0.6K
11:11 5.97 5.97 5.97 5.97 1.8K
11:12 6.00 6.00 6.00 6.00 1.5K
11:13 6.00 6.00 6.00 6.00 1.2K
11:14 6.00 6.00 6.00 6.00 0.2K
11:15 6.01 6.04 6.01 6.04 1.8K
11:16 6.04 6.04 6.03 6.03 1.9K
11:17 6.03 6.03 6.02 6.02 2.5K
11:18 6.03 6.03 6.02 6.02 1.2K
11:19 6.02 6.02 6.02 6.02 0.4K
11:21 6.03 6.03 6.03 6.03 1.3K
11:22 6.02 6.02 6.02 6.02 1.4K
11:23 6.03 6.03 6.03 6.03 0.3K
11:24 6.04 6.04 6.04 6.04 0.6K
11:25 6.03 6.03 6.01 6.01 2.2K
11:26 5.97 5.97 5.95 5.95 0.7K
11:27 5.96 5.96 5.96 5.96 0.6K
11:28 5.96 5.96 5.96 5.96 0.6K
11:29 5.95 5.95 5.94 5.94 1.7K
11:32 5.93 5.93 5.93 5.93 0.7K
11:33 5.93 5.93 5.93 5.93 0.5K
11:35 5.93 5.93 5.93 5.93 0.2K
11:36 5.93 5.93 5.92 5.92 3.3K
11:37 5.88 5.89 5.88 5.89 2.3K
11:38 5.88 5.90 5.88 5.90 1.8K
11:39 5.90 5.90 5.90 5.90 0.3K
11:40 5.88 5.88 5.88 5.88 0.2K
11:41 5.89 5.89 5.89 5.89 0.1K
11:42 5.90 5.92 5.90 5.92 1.4K
11:43 5.93 5.93 5.93 5.93 1.2K
11:45 5.92 5.93 5.91 5.93 1.7K
11:46 5.93 5.94 5.93 5.94 1.1K
11:47 5.93 5.96 5.93 5.96 1.2K
11:48 5.95 5.95 5.95 5.95 1.3K
11:50 5.94 5.94 5.94 5.94 2.2K
11:51 5.94 5.94 5.94 5.94 0.8K
11:53 5.92 5.92 5.91 5.91 1.2K
11:57 5.91 5.91 5.91 5.91 12.3K
11:58 5.91 5.91 5.91 5.91 2.4K
11:59 5.90 5.91 5.90 5.91 2.3K
12:00 5.91 5.93 5.91 5.93 1.4K
12:01 5.93 5.94 5.93 5.93 0.7K
12:02 5.94 5.96 5.94 5.96 4.7K
12:04 5.95 5.95 5.95 5.95 0.8K
12:05 5.96 6.07 5.96 6.07 8.2K
12:06 6.07 6.07 6.04 6.05 5.9K
12:08 6.08 6.08 6.08 6.08 14.0K
12:09 6.07 6.07 6.05 6.05 3.4K
12:10 6.05 6.08 6.05 6.08 2.1K
12:15 6.09 6.09 6.09 6.09 0.9K
12:16 6.07 6.08 6.07 6.08 1.9K
12:17 6.07 6.08 6.07 6.08 0.7K
12:18 6.08 6.08 6.08 6.08 1.6K
12:19 6.07 6.07 6.07 6.07 0.7K
12:20 6.07 6.07 6.07 6.07 0.5K
12:21 6.07 6.07 6.07 6.07 0.1K
12:22 6.07 6.07 6.07 6.07 0.2K
12:24 6.07 6.09 6.07 6.09 2.7K
12:25 6.09 6.09 6.09 6.09 1.0K
12:26 6.11 6.12 6.10 6.12 3.5K
12:27 6.12 6.12 6.11 6.11 0.5K
12:28 6.12 6.13 6.12 6.13 1.9K
12:30 6.12 6.12 6.12 6.12 1.6K
12:31 6.08 6.08 6.07 6.07 2.8K
12:32 6.08 6.08 6.08 6.08 1.0K
12:34 6.07 6.07 6.07 6.07 1.2K
12:36 6.09 6.09 6.09 6.09 1.1K
12:37 6.10 6.10 6.10 6.10 0.9K
12:38 6.10 6.10 6.10 6.10 0.8K
12:40 6.10 6.10 6.10 6.10 0.8K
12:41 6.11 6.11 6.11 6.11 2.2K
12:43 6.12 6.12 6.12 6.12 0.2K
12:44 6.09 6.09 6.08 6.08 2.7K
12:45 6.09 6.09 6.08 6.08 1.9K
12:46 6.08 6.08 6.08 6.08 2.0K
12:47 6.09 6.09 6.09 6.09 0.1K
12:48 6.10 6.10 6.10 6.10 1.0K
12:52 6.11 6.11 6.11 6.11 0.4K
12:53 6.12 6.13 6.12 6.13 6.0K
12:55 6.15 6.16 6.15 6.15 4.0K
12:56 6.16 6.16 6.16 6.16 0.4K
12:58 6.15 6.15 6.15 6.15 0.4K
12:59 6.15 6.15 6.15 6.15 1.1K
13:00 6.15 6.15 6.15 6.15 0.4K
13:01 6.15 6.15 6.15 6.15 1.2K
13:02 6.15 6.16 6.15 6.16 1.3K
13:03 6.17 6.17 6.17 6.17 0.3K
13:04 6.16 6.16 6.16 6.16 1.0K
13:05 6.15 6.16 6.15 6.15 0.9K
13:06 6.14 6.14 6.14 6.14 0.4K
13:08 6.14 6.14 6.14 6.14 1.4K
13:09 6.14 6.14 6.14 6.14 1.3K
13:10 6.15 6.15 6.15 6.15 0.1K
13:12 6.14 6.14 6.14 6.14 0.4K
13:13 6.14 6.14 6.14 6.14 0.4K
13:14 6.12 6.13 6.12 6.13 3.1K
13:15 6.14 6.15 6.14 6.15 3.4K
13:16 6.14 6.14 6.14 6.14 1.9K
13:19 6.15 6.16 6.15 6.16 1.0K
13:21 6.17 6.17 6.16 6.16 2.6K
13:24 6.17 6.17 6.17 6.17 0.9K
13:25 6.16 6.18 6.16 6.18 1.2K
13:26 6.19 6.19 6.19 6.19 0.5K
13:27 6.19 6.19 6.19 6.19 0.6K
13:28 6.19 6.19 6.19 6.19 1.7K
13:29 6.19 6.19 6.19 6.19 0.2K
13:31 6.18 6.18 6.17 6.17 3.3K
13:32 6.19 6.19 6.19 6.19 2.5K
13:33 6.19 6.19 6.17 6.19 2.3K
13:34 6.19 6.19 6.19 6.19 1.0K
13:35 6.19 6.19 6.19 6.19 0.2K
13:36 6.18 6.22 6.18 6.22 4.3K
13:37 6.21 6.22 6.21 6.22 0.9K
13:38 6.23 6.23 6.23 6.23 0.7K
13:39 6.22 6.22 6.22 6.22 0.5K
13:40 6.22 6.23 6.22 6.23 1.1K
13:41 6.23 6.23 6.23 6.23 1.8K
13:44 6.23 6.23 6.23 6.23 1.2K
13:45 6.23 6.23 6.22 6.22 1.1K
13:46 6.22 6.23 6.20 6.20 6.2K
13:48 6.22 6.22 6.22 6.22 1.4K
13:50 6.22 6.22 6.19 6.19 1.9K
13:51 6.21 6.21 6.21 6.21 0.3K
13:52 6.21 6.21 6.21 6.21 1.2K
13:53 6.21 6.21 6.21 6.21 2.3K
13:54 6.21 6.21 6.20 6.20 2.1K
13:55 6.21 6.21 6.21 6.21 3.3K
13:57 6.22 6.23 6.22 6.23 1.5K
13:59 6.24 6.24 6.24 6.24 0.6K
14:00 6.25 6.25 6.25 6.25 1.0K
14:01 6.26 6.28 6.26 6.28 2.2K
14:02 6.27 6.28 6.27 6.28 2.0K
14:04 6.27 6.28 6.26 6.26 4.2K
14:05 6.25 6.25 6.21 6.22 4.3K
14:06 6.23 6.23 6.21 6.21 3.6K
14:07 6.20 6.20 6.20 6.20 2.2K
14:08 6.20 6.20 6.20 6.20 0.4K
14:09 6.20 6.20 6.20 6.20 0.2K
14:10 6.19 6.19 6.19 6.19 0.3K
14:11 6.20 6.21 6.20 6.21 0.8K
14:12 6.21 6.21 6.21 6.21 1.7K
14:15 6.22 6.22 6.21 6.21 1.8K
14:16 6.20 6.20 6.20 6.20 0.2K
14:18 6.20 6.20 6.20 6.20 1.2K
14:19 6.18 6.19 6.18 6.18 3.1K
14:20 6.19 6.19 6.18 6.18 3.6K
14:24 6.18 6.18 6.18 6.18 0.7K
14:25 6.18 6.18 6.18 6.18 1.3K
14:26 6.16 6.16 6.16 6.16 0.1K
14:27 6.16 6.16 6.16 6.16 1.2K
14:28 6.16 6.16 6.16 6.16 0.1K
14:29 6.15 6.15 6.15 6.15 0.7K
14:30 6.16 6.16 6.16 6.16 0.9K
14:31 6.15 6.15 6.15 6.15 0.5K
14:32 6.15 6.15 6.15 6.15 7.9K
14:33 6.15 6.15 6.15 6.15 1.3K
14:34 6.15 6.15 6.15 6.15 1.9K
14:35 6.15 6.16 6.15 6.16 3.2K
14:40 6.16 6.16 6.15 6.15 0.8K
14:42 6.15 6.15 6.15 6.15 1.5K
14:45 6.14 6.14 6.12 6.12 2.7K
14:46 6.12 6.12 6.12 6.12 1.6K
14:47 6.13 6.13 6.13 6.13 1.4K
14:49 6.14 6.14 6.14 6.14 0.9K
14:50 6.15 6.15 6.14 6.15 1.0K
14:53 6.17 6.17 6.17 6.17 1.7K
14:56 6.16 6.16 6.16 6.16 1.9K
14:57 6.13 6.13 6.12 6.12 5.8K
14:58 6.12 6.12 6.12 6.12 0.4K
14:59 6.11 6.11 6.11 6.11 0.7K
15:00 6.12 6.12 6.12 6.12 0.9K
15:01 6.12 6.12 6.12 6.12 0.3K
15:02 6.12 6.12 6.12 6.12 1.1K
15:04 6.12 6.12 6.12 6.12 1.0K
15:05 6.12 6.12 6.12 6.12 0.8K
15:06 6.12 6.12 6.12 6.12 0.8K
15:07 6.13 6.13 6.13 6.13 0.3K
15:08 6.13 6.13 6.13 6.13 2.7K
15:09 6.13 6.13 6.13 6.13 0.9K
15:11 6.14 6.14 6.14 6.14 0.9K
15:12 6.14 6.14 6.14 6.14 0.8K
15:14 6.15 6.15 6.15 6.15 1.6K
15:15 6.16 6.16 6.15 6.15 4.5K
15:16 6.15 6.15 6.15 6.15 0.5K
15:17 6.15 6.15 6.15 6.15 0.8K
15:18 6.13 6.13 6.12 6.12 0.9K
15:19 6.11 6.11 6.11 6.11 0.4K
15:20 6.12 6.12 6.12 6.12 1.2K
15:21 6.12 6.12 6.12 6.12 0.7K
15:22 6.12 6.16 6.12 6.16 6.0K
15:25 6.15 6.15 6.15 6.15 0.8K
15:26 6.15 6.15 6.15 6.15 0.1K
15:27 6.15 6.15 6.14 6.14 3.6K
15:28 6.15 6.15 6.15 6.15 1.2K
15:30 6.15 6.15 6.14 6.15 2.1K
15:32 6.16 6.16 6.16 6.16 2.9K
15:34 6.17 6.17 6.17 6.17 0.2K
15:35 6.17 6.18 6.17 6.18 1.5K
15:36 6.19 6.19 6.18 6.18 2.9K
15:37 6.18 6.18 6.18 6.18 0.3K
15:38 6.18 6.18 6.18 6.18 0.8K
15:39 6.18 6.18 6.18 6.18 0.8K
15:40 6.18 6.18 6.18 6.18 0.6K
15:41 6.18 6.18 6.18 6.18 2.0K
15:45 6.17 6.17 6.17 6.17 0.4K
15:46 6.18 6.18 6.17 6.17 7.7K
15:47 6.14 6.15 6.14 6.15 3.1K
15:48 6.15 6.16 6.15 6.16 2.7K
15:49 6.15 6.15 6.15 6.15 0.3K
15:50 6.14 6.15 6.14 6.15 5.3K
15:51 6.15 6.17 6.15 6.17 3.9K
15:52 6.16 6.16 6.16 6.16 1.3K
15:53 6.16 6.16 6.16 6.16 1.4K
15:54 6.17 6.17 6.17 6.17 3.6K
15:55 6.17 6.18 6.16 6.17 9.0K
15:56 6.17 6.17 6.16 6.16 2.5K
15:57 6.17 6.17 6.16 6.16 5.6K
15:58 6.22 6.22 6.20 6.20 21.0K
15:59 6.20 6.21 6.19 6.21 47.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available