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 5.83 5.83 5.83 5.83 7.6K
09:31 5.80 5.80 5.78 5.78 2.4K
09:32 5.81 5.81 5.79 5.81 2.7K
09:36 5.87 5.87 5.87 5.87 1.1K
09:39 5.92 5.92 5.92 5.92 0.5K
09:40 5.89 5.89 5.89 5.89 0.7K
09:41 5.92 5.92 5.86 5.86 3.5K
09:42 5.87 5.89 5.87 5.89 5.7K
09:43 5.88 5.88 5.88 5.88 16.5K
09:45 5.91 5.91 5.91 5.91 3.4K
09:46 5.91 5.91 5.91 5.91 0.5K
09:47 5.91 5.91 5.91 5.91 0.7K
09:48 5.91 5.91 5.88 5.88 3.3K
09:49 5.88 5.90 5.88 5.90 13.8K
09:50 5.90 5.90 5.90 5.90 0.5K
09:51 5.90 5.90 5.90 5.90 0.6K
09:53 5.87 5.87 5.87 5.87 3.4K
09:54 5.85 5.85 5.85 5.85 2.0K
09:55 5.85 5.86 5.85 5.86 3.0K
09:56 5.87 5.87 5.87 5.87 0.7K
09:59 5.86 5.86 5.81 5.81 2.5K
10:00 5.81 5.82 5.81 5.82 2.4K
10:01 5.81 5.85 5.81 5.85 10.0K
10:02 5.85 5.85 5.79 5.79 24.0K
10:04 5.79 5.82 5.79 5.79 7.4K
10:05 5.78 5.78 5.78 5.78 0.6K
10:06 5.77 5.77 5.77 5.77 1.7K
10:07 5.79 5.79 5.75 5.76 4.4K
10:08 5.78 5.82 5.78 5.82 4.4K
10:12 5.79 5.79 5.79 5.79 0.9K
10:13 5.80 5.80 5.79 5.79 2.0K
10:14 5.81 5.81 5.78 5.80 1.4K
10:15 5.81 5.81 5.81 5.81 5.3K
10:16 5.82 5.82 5.81 5.82 0.6K
10:17 5.82 5.82 5.82 5.82 1.0K
10:20 5.80 5.80 5.80 5.80 0.9K
10:21 5.77 5.77 5.76 5.76 1.5K
10:22 5.75 5.76 5.75 5.76 0.5K
10:23 5.76 5.76 5.76 5.76 1.1K
10:24 5.76 5.76 5.73 5.73 3.5K
10:25 5.73 5.76 5.73 5.76 5.1K
10:26 5.76 5.77 5.76 5.77 0.9K
10:27 5.77 5.77 5.77 5.77 1.1K
10:28 5.77 5.77 5.77 5.77 1.1K
10:30 5.79 5.79 5.76 5.76 1.7K
10:32 5.76 5.76 5.76 5.76 2.6K
10:33 5.76 5.76 5.76 5.76 0.4K
10:34 5.76 5.76 5.76 5.76 1.3K
10:35 5.77 5.77 5.77 5.77 0.8K
10:37 5.75 5.76 5.75 5.76 3.6K
10:39 5.76 5.76 5.76 5.76 0.5K
10:40 5.76 5.77 5.76 5.77 4.1K
10:41 5.76 5.76 5.76 5.76 1.6K
10:43 5.76 5.76 5.76 5.76 2.8K
10:45 5.76 5.76 5.76 5.76 0.4K
10:47 5.72 5.73 5.72 5.73 5.0K
10:48 5.73 5.73 5.73 5.73 0.8K
10:49 5.72 5.72 5.71 5.71 1.1K
10:50 5.72 5.73 5.72 5.73 3.5K
10:51 5.73 5.73 5.73 5.73 0.3K
10:52 5.73 5.76 5.73 5.76 4.0K
10:53 5.76 5.78 5.76 5.78 1.5K
10:54 5.77 5.77 5.77 5.77 2.7K
10:55 5.76 5.78 5.76 5.78 1.4K
10:56 5.78 5.81 5.78 5.81 2.3K
11:00 5.81 5.81 5.81 5.81 0.5K
11:01 5.81 5.81 5.80 5.80 2.1K
11:02 5.79 5.81 5.79 5.81 1.1K
11:03 5.81 5.81 5.81 5.81 3.4K
11:05 5.81 5.81 5.81 5.81 1.6K
11:06 5.81 5.81 5.81 5.81 0.8K
11:08 5.80 5.80 5.80 5.80 3.9K
11:10 5.81 5.81 5.81 5.81 0.9K
11:11 5.81 5.81 5.81 5.81 0.2K
11:12 5.81 5.81 5.81 5.81 0.9K
11:13 5.81 5.81 5.81 5.81 1.6K
11:14 5.81 5.84 5.81 5.84 5.9K
11:15 5.84 5.84 5.84 5.84 0.8K
11:16 5.88 5.88 5.88 5.88 2.1K
11:18 5.89 5.89 5.88 5.88 1.3K
11:19 5.88 5.88 5.88 5.88 0.2K
11:20 5.88 5.89 5.88 5.89 0.5K
11:22 5.87 5.88 5.86 5.86 6.9K
11:23 5.86 5.86 5.85 5.85 1.3K
11:24 5.86 5.86 5.84 5.85 2.3K
11:25 5.84 5.85 5.84 5.85 0.6K
11:26 5.85 5.88 5.85 5.88 3.8K
11:28 5.89 5.92 5.89 5.91 11.8K
11:29 5.92 5.92 5.92 5.92 1.1K
11:30 5.91 5.91 5.91 5.91 1.6K
11:31 5.91 5.91 5.91 5.91 0.1K
11:32 5.91 5.91 5.89 5.89 0.3K
11:33 5.92 5.95 5.92 5.94 30.4K
11:35 5.93 5.93 5.93 5.93 2.6K
11:37 5.92 5.92 5.92 5.92 0.3K
11:38 5.92 5.93 5.92 5.93 1.3K
11:39 5.92 5.92 5.92 5.92 0.6K
11:40 5.94 5.95 5.93 5.95 8.0K
11:41 5.95 5.95 5.95 5.95 0.6K
11:43 5.94 5.94 5.94 5.94 0.6K
11:44 5.95 5.95 5.95 5.95 0.8K
11:45 5.96 5.97 5.96 5.97 2.5K
11:46 6.00 6.00 5.96 5.98 3.7K
11:47 5.99 5.99 5.98 5.98 2.8K
11:48 5.97 5.99 5.93 5.93 10.1K
11:49 5.92 5.92 5.91 5.91 0.5K
11:50 5.91 5.91 5.91 5.91 1.0K
11:51 5.92 5.92 5.92 5.92 1.7K
11:52 5.90 5.90 5.90 5.90 0.1K
11:53 5.91 5.91 5.90 5.90 1.1K
11:55 5.90 5.90 5.89 5.89 3.5K
11:56 5.88 5.88 5.87 5.87 1.8K
11:57 5.88 5.91 5.88 5.91 10.0K
11:58 5.91 5.91 5.90 5.90 1.2K
11:59 5.89 5.90 5.89 5.89 0.7K
12:00 5.89 5.90 5.89 5.89 2.5K
12:01 5.91 5.91 5.89 5.90 1.0K
12:02 5.88 5.88 5.87 5.87 0.9K
12:03 5.87 5.87 5.87 5.87 0.7K
12:04 5.87 5.88 5.86 5.86 1.3K
12:05 5.87 5.88 5.86 5.86 0.8K
12:06 5.87 5.92 5.87 5.92 5.7K
12:07 5.92 5.92 5.92 5.92 1.6K
12:09 5.93 5.93 5.93 5.93 2.9K
12:10 5.95 5.97 5.93 5.97 3.5K
12:11 5.97 5.99 5.97 5.99 5.5K
12:12 5.98 5.99 5.98 5.99 0.7K
12:13 6.00 6.01 6.00 6.01 2.5K
12:14 6.04 6.04 6.04 6.04 1.5K
12:15 6.02 6.02 6.02 6.02 3.3K
12:16 6.02 6.02 5.98 5.98 18.3K
12:17 5.98 5.98 5.98 5.98 0.8K
12:18 5.95 5.95 5.95 5.95 0.8K
12:19 5.94 5.94 5.92 5.92 1.1K
12:20 5.91 5.91 5.91 5.91 0.4K
12:21 5.91 5.93 5.90 5.92 1.9K
12:22 5.93 5.93 5.92 5.92 0.8K
12:23 5.91 5.92 5.91 5.92 0.8K
12:24 5.90 5.91 5.90 5.91 0.4K
12:25 5.91 5.92 5.90 5.91 0.6K
12:26 5.92 5.92 5.91 5.91 0.5K
12:27 5.92 5.92 5.91 5.91 2.6K
12:28 5.88 5.88 5.87 5.88 0.9K
12:29 5.88 5.88 5.87 5.87 0.5K
12:31 5.88 5.89 5.87 5.87 0.7K
12:32 5.87 5.87 5.86 5.86 0.4K
12:33 5.86 5.86 5.86 5.86 0.6K
12:34 5.86 5.86 5.85 5.85 0.3K
12:35 5.85 5.87 5.85 5.86 0.7K
12:36 5.87 5.87 5.87 5.87 1.6K
12:37 5.88 5.88 5.86 5.86 1.0K
12:38 5.87 5.87 5.87 5.87 0.8K
12:39 5.86 5.86 5.86 5.86 4.5K
12:40 5.85 5.85 5.85 5.85 0.7K
12:41 5.86 5.86 5.86 5.86 2.7K
12:42 5.88 5.88 5.88 5.88 0.3K
12:43 5.87 5.90 5.87 5.90 3.4K
12:44 5.90 5.90 5.87 5.87 3.5K
12:45 5.87 5.87 5.87 5.87 2.0K
12:46 5.86 5.86 5.86 5.86 0.2K
12:47 5.87 5.91 5.87 5.91 15.0K
12:48 5.90 5.90 5.90 5.90 6.7K
12:49 5.92 5.93 5.91 5.93 21.3K
12:50 5.93 5.93 5.93 5.93 0.5K
12:51 5.93 5.94 5.93 5.94 4.8K
12:53 5.93 5.93 5.93 5.93 0.1K
12:54 5.92 5.93 5.92 5.93 4.6K
12:55 5.95 5.95 5.95 5.95 1.6K
12:56 5.95 5.95 5.95 5.95 4.1K
12:58 5.93 5.94 5.93 5.93 2.8K
13:00 5.93 5.93 5.93 5.93 0.5K
13:01 5.91 5.91 5.91 5.91 0.4K
13:02 5.91 5.91 5.91 5.91 2.1K
13:03 5.90 5.90 5.90 5.90 0.5K
13:04 5.91 5.91 5.90 5.90 0.7K
13:05 5.93 5.93 5.93 5.93 9.5K
13:06 5.92 5.92 5.92 5.92 3.3K
13:08 5.89 5.89 5.89 5.89 0.1K
13:09 5.89 5.89 5.89 5.89 0.6K
13:10 5.89 5.89 5.88 5.88 1.1K
13:11 5.89 5.89 5.89 5.89 0.4K
13:12 5.89 5.90 5.88 5.90 5.5K
13:13 5.91 5.91 5.91 5.91 3.2K
13:14 5.92 5.92 5.92 5.92 1.0K
13:18 5.92 5.92 5.92 5.92 1.6K
13:19 5.92 5.92 5.92 5.92 0.8K
13:21 5.92 5.92 5.90 5.90 1.1K
13:22 5.90 5.94 5.90 5.94 5.4K
13:26 5.93 5.93 5.93 5.93 20.5K
13:28 5.93 5.93 5.93 5.93 1.0K
13:29 5.92 5.92 5.92 5.92 0.8K
13:31 5.93 5.94 5.93 5.94 0.7K
13:32 5.93 5.93 5.93 5.93 2.3K
13:33 5.93 5.93 5.93 5.93 0.4K
13:34 5.91 5.93 5.91 5.93 0.8K
13:35 5.92 5.95 5.92 5.95 12.9K
13:37 5.96 5.97 5.96 5.97 0.3K
13:39 5.95 5.96 5.95 5.96 3.8K
13:40 5.96 5.96 5.94 5.94 1.2K
13:41 5.94 5.94 5.94 5.94 1.7K
13:42 5.94 5.94 5.94 5.94 0.3K
13:43 5.93 5.94 5.92 5.94 3.8K
13:44 5.94 5.94 5.93 5.93 0.2K
13:45 5.94 5.94 5.94 5.94 0.4K
13:46 5.94 5.94 5.94 5.94 1.2K
13:48 5.94 5.94 5.93 5.93 0.9K
13:49 5.94 5.94 5.94 5.94 0.7K
13:51 5.96 5.96 5.96 5.96 4.5K
13:52 5.96 5.96 5.96 5.96 0.5K
13:53 5.94 5.94 5.94 5.94 1.5K
13:54 5.93 5.93 5.93 5.93 0.7K
13:55 5.93 5.93 5.93 5.93 0.2K
13:56 5.94 5.94 5.94 5.94 0.2K
13:58 5.92 5.93 5.92 5.93 0.8K
13:59 5.93 5.93 5.93 5.93 0.3K
14:00 5.92 5.93 5.92 5.93 1.2K
14:01 5.92 5.92 5.91 5.91 0.7K
14:02 5.93 5.96 5.93 5.96 4.9K
14:03 5.95 5.95 5.95 5.95 0.7K
14:04 5.95 5.95 5.95 5.95 1.1K
14:05 5.95 5.95 5.95 5.95 1.0K
14:06 5.95 5.95 5.95 5.95 12.3K
14:08 5.96 5.96 5.96 5.96 0.9K
14:09 5.95 5.96 5.95 5.96 1.0K
14:10 5.96 5.97 5.96 5.97 3.8K
14:12 5.98 5.98 5.98 5.98 1.9K
14:16 5.98 5.98 5.97 5.98 2.5K
14:17 5.98 5.99 5.98 5.99 9.9K
14:18 6.01 6.06 6.01 6.06 85.3K
14:19 6.06 6.06 6.04 6.04 8.9K
14:20 6.07 6.07 6.07 6.07 1.9K
14:21 6.07 6.07 6.06 6.06 3.0K
14:22 6.05 6.05 6.04 6.04 1.6K
14:23 6.04 6.04 6.04 6.04 0.4K
14:24 6.04 6.04 6.03 6.04 1.4K
14:25 6.03 6.05 6.03 6.05 3.8K
14:26 6.05 6.05 6.05 6.05 1.1K
14:27 6.07 6.07 6.06 6.06 3.0K
14:29 6.05 6.05 6.05 6.05 0.5K
14:30 6.04 6.04 6.04 6.04 0.7K
14:31 6.04 6.04 6.04 6.04 5.6K
14:35 6.05 6.05 6.04 6.04 1.6K
14:36 6.04 6.04 6.04 6.04 0.5K
14:37 6.04 6.04 6.04 6.04 1.1K
14:38 6.05 6.05 6.04 6.05 1.0K
14:39 6.04 6.04 6.04 6.04 0.6K
14:40 6.03 6.04 6.03 6.04 1.7K
14:41 6.03 6.04 6.03 6.04 0.7K
14:42 6.03 6.03 6.03 6.03 0.6K
14:43 6.03 6.03 6.03 6.03 1.9K
14:44 6.01 6.03 6.01 6.03 1.4K
14:45 6.03 6.03 6.03 6.03 0.2K
14:46 6.03 6.03 6.02 6.02 1.0K
14:47 6.02 6.02 6.02 6.02 1.6K
14:48 6.02 6.02 6.01 6.01 0.7K
14:49 6.02 6.03 6.02 6.03 0.7K
14:50 6.02 6.02 6.01 6.01 2.6K
14:51 6.02 6.02 6.01 6.01 0.9K
14:52 6.01 6.01 6.00 6.00 1.8K
14:53 6.00 6.00 6.00 6.00 0.4K
14:54 6.00 6.00 5.98 5.98 0.9K
14:55 5.98 5.98 5.98 5.98 0.8K
14:56 5.98 5.98 5.98 5.98 0.8K
14:57 5.97 5.97 5.97 5.97 0.2K
14:58 5.98 5.98 5.97 5.97 0.7K
14:59 6.00 6.00 5.99 6.00 4.5K
15:02 6.00 6.00 6.00 6.00 0.5K
15:03 5.99 5.99 5.99 5.99 1.1K
15:04 5.99 5.99 5.99 5.99 0.6K
15:05 6.03 6.03 6.03 6.03 4.8K
15:08 6.03 6.03 6.03 6.03 0.5K
15:09 6.03 6.03 6.03 6.03 0.2K
15:10 6.05 6.08 6.05 6.08 4.5K
15:11 6.08 6.08 6.07 6.08 6.8K
15:12 6.07 6.07 6.07 6.07 0.3K
15:13 6.07 6.07 6.07 6.07 0.7K
15:14 6.08 6.08 6.08 6.08 0.1K
15:15 6.07 6.07 6.07 6.07 0.4K
15:16 6.07 6.07 6.07 6.07 0.9K
15:17 6.06 6.07 6.06 6.06 1.7K
15:18 6.04 6.05 6.04 6.04 3.0K
15:19 6.05 6.06 6.05 6.06 0.6K
15:20 6.05 6.05 6.05 6.05 0.8K
15:21 6.05 6.05 6.04 6.04 1.3K
15:22 6.05 6.05 6.04 6.05 8.7K
15:23 6.07 6.08 6.07 6.08 1.1K
15:24 6.08 6.09 6.08 6.09 0.8K
15:25 6.09 6.09 6.09 6.09 0.1K
15:26 6.08 6.08 6.08 6.08 0.5K
15:27 6.07 6.07 6.07 6.07 0.4K
15:28 6.07 6.07 6.07 6.07 0.8K
15:29 6.06 6.06 6.06 6.06 2.2K
15:30 6.07 6.07 6.06 6.07 2.2K
15:31 6.07 6.07 6.07 6.07 0.8K
15:32 6.06 6.07 6.05 6.05 10.5K
15:33 6.06 6.06 6.06 6.06 0.2K
15:34 6.06 6.06 6.06 6.06 0.5K
15:35 6.06 6.06 6.06 6.06 1.4K
15:36 6.06 6.06 6.06 6.06 5.4K
15:37 6.06 6.06 6.06 6.06 0.3K
15:38 6.06 6.06 6.05 6.05 1.3K
15:39 6.05 6.06 6.05 6.06 0.7K
15:40 6.06 6.06 6.05 6.06 1.6K
15:41 6.06 6.06 6.06 6.06 2.1K
15:42 6.06 6.06 6.05 6.05 1.2K
15:43 6.05 6.06 6.05 6.06 1.7K
15:44 6.06 6.06 6.06 6.06 2.3K
15:45 6.05 6.05 6.05 6.05 1.2K
15:46 6.05 6.07 6.05 6.07 9.8K
15:48 6.07 6.07 6.07 6.07 0.7K
15:49 6.07 6.08 6.07 6.08 2.1K
15:50 6.08 6.08 6.06 6.06 5.5K
15:51 6.06 6.06 6.04 6.05 5.7K
15:52 6.05 6.05 6.02 6.02 2.3K
15:53 6.02 6.02 6.01 6.02 2.9K
15:54 6.03 6.03 6.02 6.02 2.1K
15:55 6.01 6.03 6.01 6.03 3.4K
15:56 6.03 6.04 6.03 6.04 1.9K
15:57 6.03 6.04 6.03 6.04 3.8K
15:58 6.04 6.05 6.03 6.03 8.5K
15:59 6.03 6.03 6.02 6.02 75.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available