AMC Networks

AMCX
🏛️ usa →
7.83
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.35 6.35 6.35 6.35 1.8K
09:31 6.35 6.35 6.34 6.34 1.5K
09:32 6.33 6.33 6.33 6.33 0.4K
09:33 6.35 6.35 6.35 6.35 0.2K
09:34 6.36 6.36 6.36 6.36 0.3K
09:35 6.34 6.34 6.34 6.34 0.6K
09:36 6.34 6.34 6.33 6.33 1.7K
09:40 6.34 6.34 6.34 6.34 0.3K
09:41 6.35 6.35 6.35 6.35 0.4K
09:42 6.33 6.33 6.30 6.30 2.3K
09:43 6.30 6.30 6.30 6.30 2.6K
09:44 6.30 6.30 6.27 6.27 5.2K
09:45 6.28 6.28 6.28 6.28 0.4K
09:46 6.28 6.28 6.28 6.28 0.3K
09:47 6.28 6.28 6.28 6.28 0.2K
09:49 6.25 6.25 6.25 6.25 1.2K
09:53 6.22 6.22 6.22 6.22 2.2K
09:58 6.18 6.18 6.18 6.18 0.3K
10:00 6.20 6.20 6.20 6.20 0.1K
10:03 6.20 6.20 6.20 6.20 0.3K
10:04 6.20 6.20 6.20 6.20 0.1K
10:06 6.20 6.20 6.20 6.20 0.6K
10:07 6.20 6.20 6.20 6.20 0.6K
10:08 6.19 6.19 6.16 6.16 1.5K
10:09 6.16 6.16 6.16 6.16 1.8K
10:10 6.18 6.18 6.18 6.18 0.7K
10:17 6.20 6.20 6.20 6.20 0.4K
10:19 6.20 6.20 6.19 6.19 1.3K
10:20 6.20 6.20 6.20 6.20 0.2K
10:21 6.20 6.20 6.20 6.20 0.4K
10:24 6.19 6.22 6.19 6.22 1.4K
10:25 6.21 6.22 6.21 6.22 0.2K
10:26 6.22 6.22 6.22 6.22 0.2K
10:28 6.19 6.19 6.19 6.19 1.1K
10:30 6.17 6.17 6.17 6.17 1.2K
10:31 6.17 6.17 6.17 6.17 2.6K
10:33 6.16 6.16 6.16 6.16 0.3K
10:36 6.18 6.18 6.18 6.18 0.4K
10:38 6.19 6.19 6.19 6.19 1.2K
10:43 6.19 6.19 6.19 6.19 3.0K
10:45 6.16 6.17 6.16 6.17 1.9K
10:47 6.17 6.17 6.17 6.17 0.2K
10:48 6.17 6.17 6.17 6.17 0.6K
10:49 6.17 6.17 6.17 6.17 0.6K
10:50 6.18 6.18 6.18 6.18 3.2K
10:51 6.19 6.19 6.19 6.19 0.8K
10:55 6.20 6.20 6.20 6.20 0.8K
10:56 6.18 6.19 6.18 6.19 1.7K
10:57 6.17 6.17 6.17 6.17 3.1K
10:58 6.17 6.17 6.17 6.17 5.3K
11:05 6.17 6.17 6.17 6.17 0.9K
11:08 6.18 6.18 6.18 6.18 0.3K
11:09 6.20 6.20 6.20 6.20 0.6K
11:11 6.19 6.19 6.19 6.19 0.3K
11:14 6.19 6.19 6.16 6.16 3.7K
11:15 6.16 6.16 6.16 6.16 0.3K
11:18 6.16 6.16 6.16 6.16 0.2K
11:19 6.15 6.15 6.13 6.13 1.1K
11:21 6.13 6.13 6.13 6.13 0.4K
11:22 6.12 6.12 6.12 6.12 1.6K
11:26 6.11 6.11 6.11 6.11 0.5K
11:28 6.11 6.11 6.10 6.10 1.6K
11:29 6.10 6.10 6.10 6.10 0.4K
11:32 6.10 6.10 6.10 6.10 1.7K
11:33 6.08 6.09 6.08 6.09 0.3K
11:34 6.09 6.09 6.09 6.09 0.3K
11:35 6.08 6.08 6.08 6.08 0.5K
11:39 6.08 6.08 6.08 6.08 1.9K
11:40 6.04 6.04 6.04 6.04 2.7K
11:41 6.07 6.08 6.07 6.08 2.4K
11:42 6.07 6.07 6.07 6.07 0.5K
11:47 6.05 6.05 6.05 6.05 1.0K
11:48 6.05 6.05 6.05 6.05 1.0K
11:49 6.05 6.05 6.05 6.05 1.9K
11:51 6.05 6.05 6.05 6.05 0.1K
11:52 6.04 6.05 6.04 6.05 0.5K
11:53 6.04 6.04 6.04 6.04 0.4K
11:54 6.05 6.05 6.02 6.02 7.6K
11:55 6.03 6.04 6.03 6.04 1.5K
11:56 6.05 6.05 6.05 6.05 1.5K
12:01 6.05 6.05 6.05 6.05 8.9K
12:02 6.04 6.05 6.04 6.05 1.6K
12:03 6.05 6.07 6.05 6.07 4.2K
12:04 6.06 6.07 6.06 6.07 1.7K
12:05 6.08 6.09 6.08 6.09 1.3K
12:10 6.07 6.07 6.05 6.06 3.6K
12:11 6.07 6.07 6.07 6.07 0.8K
12:12 6.07 6.07 6.06 6.06 1.0K
12:13 6.06 6.06 6.06 6.06 0.5K
12:14 6.05 6.05 6.05 6.05 1.0K
12:15 6.06 6.06 6.06 6.06 0.7K
12:16 6.07 6.07 6.05 6.05 1.1K
12:19 6.05 6.06 6.05 6.06 2.4K
12:27 6.06 6.06 6.06 6.06 1.2K
12:38 6.05 6.05 6.04 6.04 1.4K
12:39 6.04 6.04 6.04 6.04 0.5K
12:40 6.03 6.03 6.03 6.03 0.3K
12:42 6.04 6.04 6.04 6.04 2.5K
12:43 6.05 6.05 6.05 6.05 1.9K
12:44 6.03 6.05 6.03 6.05 2.9K
12:45 6.05 6.06 6.05 6.05 2.9K
12:46 6.04 6.05 6.04 6.05 3.1K
12:49 6.05 6.05 6.05 6.05 1.2K
12:56 6.04 6.04 6.02 6.02 2.3K
12:57 6.02 6.02 6.02 6.02 0.2K
12:58 6.03 6.03 6.03 6.03 5.1K
12:59 6.02 6.02 6.02 6.02 1.3K
13:06 6.02 6.02 6.02 6.02 1.0K
13:07 6.00 6.00 6.00 6.00 4.5K
13:08 6.01 6.01 6.01 6.01 6.3K
13:14 5.99 5.99 5.99 5.99 1.8K
13:15 5.98 5.99 5.98 5.99 1.6K
13:16 5.99 5.99 5.97 5.97 1.2K
13:17 5.99 5.99 5.99 5.99 3.6K
13:18 5.99 5.99 5.99 5.99 1.8K
13:19 5.99 5.99 5.99 5.99 0.9K
13:21 5.99 5.99 5.99 5.99 1.1K
13:22 5.99 6.00 5.99 6.00 2.1K
13:24 6.00 6.00 6.00 6.00 0.9K
13:26 5.99 5.99 5.99 5.99 0.2K
13:27 5.99 5.99 5.99 5.99 1.8K
13:28 5.99 5.99 5.99 5.99 0.6K
13:29 5.98 5.98 5.98 5.98 0.9K
13:31 5.98 5.98 5.97 5.98 5.3K
13:32 5.99 5.99 5.99 5.99 1.8K
13:33 5.99 5.99 5.99 5.99 0.1K
13:35 5.98 5.99 5.98 5.99 1.2K
13:36 5.98 5.98 5.98 5.98 0.7K
13:39 5.98 5.98 5.98 5.98 0.3K
13:40 5.98 5.98 5.98 5.98 0.6K
13:41 5.97 5.98 5.97 5.98 2.5K
13:42 5.98 5.98 5.98 5.98 3.6K
13:44 5.98 5.98 5.98 5.98 1.8K
13:45 5.98 5.99 5.98 5.99 0.7K
13:47 5.98 5.98 5.98 5.98 1.1K
13:48 5.98 5.98 5.98 5.98 0.8K
13:49 5.98 5.98 5.97 5.97 2.9K
13:50 5.97 5.99 5.97 5.97 3.9K
13:51 5.97 6.00 5.97 6.00 7.1K
13:54 6.01 6.01 6.01 6.01 0.6K
13:58 6.01 6.01 6.01 6.01 0.9K
14:00 6.01 6.01 6.01 6.01 0.8K
14:01 6.02 6.02 6.02 6.02 0.9K
14:03 6.03 6.03 6.03 6.03 0.3K
14:06 6.03 6.03 6.03 6.03 2.9K
14:07 6.02 6.03 6.02 6.03 0.8K
14:08 6.03 6.03 6.03 6.03 1.6K
14:12 6.02 6.02 6.02 6.02 1.2K
14:17 6.01 6.01 6.01 6.01 0.8K
14:18 6.02 6.02 6.01 6.01 2.5K
14:19 6.02 6.02 6.01 6.01 2.4K
14:25 6.03 6.03 6.03 6.03 0.2K
14:26 6.03 6.03 6.03 6.03 0.7K
14:29 6.02 6.02 6.02 6.02 1.8K
14:31 6.01 6.02 6.01 6.01 1.0K
14:33 6.00 6.00 6.00 6.00 0.5K
14:34 6.00 6.00 6.00 6.00 0.8K
14:35 6.00 6.00 6.00 6.00 0.5K
14:36 6.00 6.00 6.00 6.00 0.3K
14:37 5.99 5.99 5.99 5.99 0.3K
14:38 6.00 6.01 6.00 6.01 3.5K
14:39 6.01 6.01 6.01 6.01 1.7K
14:40 6.01 6.01 6.01 6.01 0.8K
14:42 6.00 6.00 6.00 6.00 3.0K
14:44 5.98 5.98 5.98 5.98 1.1K
14:46 5.97 5.98 5.97 5.98 1.9K
14:48 5.98 5.99 5.98 5.99 2.4K
14:50 5.97 5.97 5.97 5.97 2.7K
14:52 5.97 5.98 5.97 5.98 0.3K
14:53 5.97 5.97 5.97 5.97 0.9K
14:54 5.97 5.97 5.97 5.97 1.6K
14:57 5.96 5.96 5.96 5.96 3.3K
14:59 5.96 5.96 5.96 5.96 0.2K
15:00 5.96 5.98 5.96 5.98 7.8K
15:01 5.98 5.99 5.98 5.99 2.8K
15:04 5.99 5.99 5.99 5.99 1.6K
15:06 5.99 5.99 5.99 5.99 0.2K
15:07 5.99 5.99 5.99 5.99 1.0K
15:08 5.98 5.99 5.98 5.99 2.5K
15:09 5.99 5.99 5.99 5.99 0.9K
15:10 5.99 5.99 5.99 5.99 2.3K
15:12 5.99 5.99 5.99 5.99 2.9K
15:13 5.99 5.99 5.99 5.99 1.4K
15:15 5.97 5.98 5.96 5.96 3.7K
15:16 5.96 5.97 5.96 5.97 1.9K
15:17 5.97 5.97 5.97 5.97 2.0K
15:18 5.98 5.98 5.98 5.98 3.0K
15:19 5.98 5.98 5.97 5.97 1.4K
15:20 5.96 5.99 5.96 5.99 8.9K
15:21 5.99 5.99 5.98 5.98 3.1K
15:22 5.98 5.98 5.98 5.98 0.3K
15:23 5.99 5.99 5.99 5.99 0.7K
15:24 5.99 5.99 5.99 5.99 1.5K
15:25 5.99 5.99 5.99 5.99 1.0K
15:26 5.99 5.99 5.99 5.99 3.2K
15:27 6.00 6.01 6.00 6.01 1.0K
15:28 6.01 6.01 6.01 6.01 0.7K
15:29 6.01 6.01 6.01 6.01 1.4K
15:30 6.01 6.01 6.00 6.00 1.8K
15:32 6.00 6.00 6.00 6.00 2.5K
15:33 6.00 6.00 6.00 6.00 1.7K
15:34 6.01 6.01 6.01 6.01 0.3K
15:36 6.01 6.01 6.01 6.01 2.4K
15:38 6.01 6.01 6.01 6.01 0.7K
15:39 6.01 6.01 6.00 6.01 2.1K
15:40 6.01 6.01 6.01 6.01 3.1K
15:41 6.01 6.01 6.01 6.01 2.2K
15:43 6.01 6.01 6.00 6.00 2.1K
15:44 6.00 6.00 6.00 6.00 12.7K
15:45 6.00 6.00 6.00 6.00 1.0K
15:46 5.99 5.99 5.99 5.99 0.3K
15:47 6.00 6.00 5.99 5.99 1.4K
15:48 5.98 5.98 5.98 5.98 0.5K
15:49 5.98 5.98 5.98 5.98 0.4K
15:50 5.98 5.98 5.97 5.98 5.0K
15:52 5.98 5.99 5.97 5.99 7.5K
15:54 5.99 5.99 5.98 5.98 4.7K
15:55 5.98 5.99 5.98 5.98 9.9K
15:56 5.98 5.98 5.98 5.98 3.0K
15:57 5.97 5.98 5.96 5.97 11.8K
15:58 5.98 5.98 5.97 5.97 6.1K
15:59 5.97 6.00 5.97 5.99 118.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available