AMC Networks

AMCX
🏛️ usa →
8.33
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 8.12 8.34 8.07 8.33 0.3M
2025-09-25 8.04 8.14 7.97 8.08 0.3M
2025-09-24 7.94 8.11 7.90 8.08 0.2M
2025-09-23 7.91 8.17 7.90 7.93 0.3M
2025-09-22 8.36 8.44 7.87 7.88 0.5M
2025-09-19 8.34 8.75 8.26 8.40 1.3M
2025-09-18 8.38 8.44 8.24 8.37 0.3M
2025-09-17 8.25 8.44 8.19 8.32 0.5M
2025-09-16 8.35 8.42 8.16 8.20 0.3M
2025-09-15 8.31 8.36 8.13 8.36 0.3M
2025-09-12 8.06 8.48 7.96 8.23 0.7M
2025-09-11 7.59 8.00 7.50 7.98 0.6M
2025-09-10 7.69 7.69 7.38 7.57 0.5M
2025-09-09 7.93 7.93 7.59 7.75 0.4M
2025-09-08 7.57 7.92 7.51 7.91 0.5M
2025-09-05 7.39 7.73 7.39 7.56 0.5M
2025-09-04 7.31 7.38 7.28 7.36 0.3M
2025-09-03 7.24 7.36 7.15 7.29 0.3M
2025-09-02 7.03 7.23 7.00 7.21 0.4M
2025-08-29 7.04 7.08 6.92 7.06 0.4M
2025-08-28 7.01 7.08 6.90 7.06 0.3M
2025-08-27 7.10 7.15 6.99 6.99 0.3M
2025-08-26 7.22 7.25 7.08 7.15 0.5M
2025-08-25 7.08 7.22 6.98 7.20 0.4M
2025-08-22 6.88 7.14 6.86 7.10 0.3M
2025-08-21 6.71 6.89 6.69 6.88 0.3M
2025-08-20 6.97 6.98 6.68 6.76 0.5M
2025-08-19 6.98 7.07 6.90 7.01 0.4M
2025-08-18 7.09 7.10 6.87 6.95 0.4M
2025-08-15 7.10 7.15 6.93 7.10 0.6M
2025-08-14 7.17 7.22 6.90 7.08 0.5M
2025-08-13 6.92 7.33 6.85 7.25 1.6M
2025-08-12 6.84 7.08 6.71 6.84 1.8M
2025-08-11 6.67 7.34 6.67 6.76 1.4M
2025-08-08 7.38 8.18 6.28 6.53 3.2M
2025-08-07 6.02 6.04 5.68 6.00 0.6M
2025-08-06 5.99 6.03 5.90 5.92 0.5M
2025-08-05 6.05 6.09 5.83 5.98 0.5M
2025-08-04 5.66 6.04 5.63 6.01 0.5M
2025-08-01 5.94 5.94 5.41 5.63 1.6M
2025-07-31 5.88 6.02 5.67 5.99 0.9M
2025-07-30 6.00 6.10 5.83 5.94 0.6M
2025-07-29 6.30 6.30 5.98 5.99 0.4M
2025-07-28 6.33 6.34 6.19 6.24 0.3M
2025-07-25 6.53 6.53 6.33 6.34 0.3M
2025-07-24 6.44 6.55 6.34 6.50 0.5M
2025-07-23 6.24 6.47 6.17 6.44 0.5M
2025-07-22 6.12 6.22 6.11 6.20 0.3M
2025-07-21 6.20 6.24 6.12 6.14 0.2M
2025-07-18 6.28 6.28 6.13 6.15 0.3M
2025-07-17 6.11 6.26 6.10 6.23 0.5M
2025-07-16 6.07 6.21 6.02 6.11 0.3M
2025-07-15 6.38 6.40 6.05 6.05 0.3M
2025-07-14 6.09 6.39 6.02 6.34 0.3M
2025-07-11 6.04 6.14 5.94 6.09 0.4M
2025-07-10 5.97 6.13 5.93 6.04 0.5M
2025-07-09 6.10 6.10 5.94 5.99 0.4M
2025-07-08 5.97 6.23 5.93 6.06 0.5M
2025-07-07 6.14 6.18 5.90 5.95 0.7M
2025-07-03 6.15 6.18 6.04 6.15 0.2M
2025-07-02 6.14 6.26 6.08 6.13 0.4M
2025-07-01 6.27 6.43 6.12 6.14 0.4M
2025-06-30 6.38 6.44 6.25 6.27 0.4M
2025-06-27 6.34 6.42 6.23 6.38 0.5M
2025-06-26 6.00 6.32 5.96 6.29 0.4M
2025-06-25 5.99 6.06 5.90 5.98 0.9M
2025-06-24 6.35 6.38 5.96 5.99 0.5M
2025-06-23 5.97 6.32 5.77 6.27 1.0M
2025-06-20 6.16 6.22 5.89 6.00 1.7M
2025-06-18 6.03 6.15 5.94 6.03 0.4M
2025-06-17 6.14 6.18 6.05 6.06 0.3M
2025-06-16 6.30 6.37 6.09 6.18 0.4M
2025-06-13 6.36 6.51 6.23 6.24 0.4M
2025-06-12 6.90 6.93 6.24 6.51 0.4M
2025-06-11 7.05 7.19 6.97 6.98 0.5M
2025-06-10 6.79 7.06 6.67 7.04 0.8M
2025-06-09 6.54 6.81 6.47 6.75 0.4M
2025-06-06 6.66 6.83 6.47 6.48 0.4M
2025-06-05 6.47 6.76 6.43 6.60 0.6M
2025-06-04 6.66 6.73 6.47 6.47 0.5M
2025-06-03 6.46 6.71 6.36 6.63 0.5M
2025-06-02 6.54 6.64 6.33 6.47 0.7M
2025-05-30 6.62 6.71 6.45 6.61 0.7M
2025-05-29 6.52 6.70 6.39 6.64 0.4M
2025-05-28 6.57 6.73 6.44 6.52 0.7M
2025-05-27 6.26 6.58 6.26 6.57 0.6M
2025-05-23 6.14 6.35 6.14 6.20 0.5M
2025-05-22 6.27 6.41 6.17 6.27 0.5M
2025-05-21 6.39 6.53 6.19 6.27 0.5M
2025-05-20 6.39 6.54 6.18 6.47 0.6M
2025-05-19 6.15 6.41 6.01 6.39 1.1M
2025-05-16 6.46 6.67 6.18 6.23 0.8M
2025-05-15 6.15 6.42 5.99 6.42 0.5M
2025-05-14 6.05 6.15 5.93 6.14 0.7M
2025-05-13 5.83 6.09 5.71 6.02 1.0M
2025-05-12 6.45 6.51 5.83 5.85 0.7M
2025-05-09 6.05 6.34 5.57 6.33 1.1M
2025-05-08 6.66 6.72 6.17 6.19 0.7M
2025-05-07 6.38 6.67 6.38 6.63 0.7M
2025-05-06 6.19 6.47 6.10 6.38 0.4M
2025-05-05 6.20 6.29 6.08 6.26 0.3M
2025-05-02 6.34 6.39 6.22 6.25 0.3M
2025-05-01 6.39 6.41 6.26 6.30 0.2M
2025-04-30 6.47 6.47 6.21 6.40 0.3M
2025-04-29 6.48 6.61 6.48 6.58 0.3M
2025-04-28 6.52 6.59 6.46 6.54 0.2M
2025-04-25 6.35 6.55 6.28 6.54 0.3M
2025-04-24 6.24 6.37 6.15 6.36 0.3M
2025-04-23 6.42 6.51 6.15 6.24 0.3M
2025-04-22 6.09 6.29 5.95 6.27 0.3M
2025-04-21 6.02 6.08 5.93 6.02 0.3M
2025-04-17 5.96 6.15 5.95 6.10 0.3M
2025-04-16 5.92 6.05 5.83 5.98 0.7M
2025-04-15 6.19 6.21 5.75 5.93 0.5M
2025-04-14 6.15 6.31 6.00 6.25 0.5M
2025-04-11 5.99 6.03 5.70 6.01 0.4M
2025-04-10 6.04 6.04 5.64 5.85 0.6M
2025-04-09 5.54 6.21 5.47 6.14 0.7M
2025-04-08 6.26 6.26 5.41 5.55 0.6M
2025-04-07 6.03 6.31 5.61 5.97 0.5M
2025-04-04 6.03 6.28 5.85 6.21 0.7M
2025-04-03 6.69 6.70 6.21 6.22 0.6M
2025-04-02 6.78 6.99 6.78 6.91 0.3M
2025-04-01 6.85 6.95 6.69 6.86 0.5M
2025-03-31 6.75 7.10 6.56 6.88 1.1M
2025-03-28 6.95 7.04 6.74 6.84 0.5M
2025-03-27 7.21 7.31 6.85 6.97 0.5M
2025-03-26 7.01 7.24 7.01 7.18 0.4M
2025-03-25 6.82 7.07 6.82 6.98 0.4M
2025-03-24 7.31 7.38 6.66 6.84 0.7M
2025-03-21 7.21 7.39 7.14 7.20 1.3M
2025-03-20 7.14 7.39 7.05 7.31 0.5M
2025-03-19 7.10 7.30 7.04 7.16 0.6M
2025-03-18 7.01 7.12 6.84 7.10 0.5M
2025-03-17 7.05 7.17 6.89 7.03 0.7M
2025-03-14 6.83 7.04 6.73 6.99 0.5M
2025-03-13 7.10 7.25 6.72 6.78 0.8M
2025-03-12 7.00 7.19 6.94 7.17 0.4M
2025-03-11 6.87 7.10 6.59 7.01 0.8M
2025-03-10 6.93 7.11 6.77 6.95 0.8M
2025-03-07 7.19 7.40 7.03 7.06 0.5M
2025-03-06 7.02 7.19 6.84 7.14 0.6M
2025-03-05 6.93 7.13 6.84 7.05 0.6M
2025-03-04 6.81 7.11 6.65 6.92 0.8M
2025-03-03 7.34 7.44 6.80 6.86 0.9M
2025-02-28 7.01 7.42 6.94 7.30 1.2M
2025-02-27 7.23 7.24 6.85 7.02 1.3M
2025-02-26 7.47 7.50 7.24 7.25 0.8M
2025-02-25 7.69 7.83 7.32 7.49 0.9M
2025-02-24 7.70 7.93 7.62 7.69 0.8M
2025-02-21 8.11 8.12 7.71 7.71 0.5M
2025-02-20 8.38 8.38 7.96 8.02 0.9M
2025-02-19 8.31 8.51 8.20 8.50 0.8M
2025-02-18 8.75 8.75 7.90 8.32 1.1M
2025-02-14 9.05 9.60 8.75 8.79 1.3M
2025-02-13 9.72 9.91 9.62 9.84 0.4M
2025-02-12 9.62 9.78 9.44 9.76 0.2M
2025-02-11 9.57 9.96 9.48 9.73 0.3M
2025-02-10 9.86 9.94 9.68 9.70 0.3M
2025-02-07 9.46 9.81 9.25 9.79 0.5M
2025-02-06 9.49 9.49 9.31 9.42 0.3M
2025-02-05 9.35 9.55 9.14 9.45 0.7M
2025-02-04 9.61 9.61 9.27 9.35 0.3M
2025-02-03 9.40 9.63 9.34 9.45 0.2M
2025-01-31 9.90 9.99 9.62 9.63 0.3M
2025-01-30 10.30 10.32 9.77 9.86 0.3M
2025-01-29 10.48 10.60 10.12 10.25 0.3M
2025-01-28 10.01 10.56 9.88 10.41 0.3M
2025-01-27 10.02 10.41 9.94 10.05 0.5M
2025-01-24 9.39 10.03 9.38 10.01 0.3M
2025-01-23 9.40 9.53 9.29 9.44 0.3M
2025-01-22 9.00 9.52 8.78 9.44 1.1M
2025-01-21 8.98 9.12 8.91 8.99 0.3M
2025-01-17 9.13 9.18 8.85 8.89 0.3M
2025-01-16 8.95 9.20 8.82 9.07 0.4M
2025-01-15 9.12 9.15 8.85 8.92 0.4M
2025-01-14 8.51 8.94 8.50 8.93 0.4M
2025-01-13 8.85 8.96 8.29 8.45 0.4M
2025-01-10 9.01 9.02 8.75 8.95 0.5M
2025-01-08 9.43 9.56 9.07 9.15 0.5M
2025-01-07 9.97 10.12 9.56 9.58 0.4M
2025-01-06 9.88 10.11 9.86 9.97 0.6M
2025-01-03 10.03 10.04 9.71 9.85 0.5M
2025-01-02 9.95 10.18 9.84 9.98 0.3M