AMC Networks Inc. Class A Common Stockのデータ

AMC Networks Inc. Class A Common Stockの基本情報

名前 AMC Networks Inc. Class A Common Stock
ティッカー AMCX
United States
上場年 nan
セクター Consumer Services

AMC Networks Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 51.51 48.93 49.6 49.86 610900.0 49.86
2021-02-12 49.97 46.05 47.05 49.55 863000.0 49.55
2021-02-11 47.68 45.16 47.68 47.18 660000.0 47.18
2021-02-10 47.76 45.0 46.99 47.44 596900.0 47.44
2021-02-09 46.89 45.24 46.69 46.45 644300.0 46.45
2021-02-08 47.77 45.86 45.86 47.22 382600.0 47.22
2021-02-05 47.43 44.54 45.15 46.87 788000.0 46.87
2021-02-04 46.8 44.14 46.75 44.81 785300.0 44.81
2021-02-03 47.56 45.15 46.11 47.0 1005000.0 47.0
2021-02-02 51.0 45.24 50.31 45.79 2145100.0 45.79
2021-02-01 52.25 46.55 49.34 51.67 1632000.0 51.67
2021-01-29 53.19 48.08 48.72 49.42 2068500.0 49.42
2021-01-28 55.32 46.8 52.86 47.74 6244200.0 47.74
2021-01-27 73.0 46.55 64.9 48.27 8069800.0 48.27
2021-01-26 61.0 54.02 55.18 59.83 3257700.0 59.83
2021-01-25 58.33 50.32 50.88 54.41 7074700.0 54.41
2021-01-22 50.33 41.77 42.5 49.38 1914900.0 49.38
2021-01-21 43.93 42.0 43.06 43.09 703800.0 43.09
2021-01-20 44.62 42.72 44.09 43.0 745700.0 43.0
2021-01-19 43.79 42.05 42.47 43.69 789300.0 43.69
2021-01-15 42.87 41.01 41.96 42.05 480900.0 42.05
2021-01-14 43.7 41.14 41.86 42.95 1839800.0 42.95
2021-01-13 42.15 40.21 40.61 41.49 1305400.0 41.49
2021-01-12 41.91 40.0 40.13 41.11 800800.0 41.11
2021-01-11 40.74 38.03 38.89 39.99 871700.0 39.99
2021-01-08 39.34 37.86 38.91 39.18 469500.0 39.18
2021-01-07 38.92 37.61 38.5 38.65 712300.0 38.65
2021-01-06 38.68 36.59 36.75 37.99 987800.0 37.99
2021-01-05 36.42 35.0 35.63 36.14 472700.0 36.14
2021-01-04 36.36 34.58 35.83 35.6 731900.0 35.6
2020-12-31 36.57 35.22 35.37 35.77 912000.0 35.77
2020-12-30 35.71 34.88 35.28 35.47 582400.0 35.47
2020-12-29 34.93 33.72 33.99 34.89 707000.0 34.89
2020-12-28 35.1 32.73 33.1 34.2 3000600.0 34.2
2020-12-24 33.76 32.81 33.62 32.93 309200.0 32.93
2020-12-23 33.9 31.89 31.9 33.74 918300.0 33.74
2020-12-22 31.99 30.47 31.99 31.51 526100.0 31.51
2020-12-21 32.07 30.91 32.07 31.69 590300.0 31.69
2020-12-18 32.47 31.5 32.47 32.07 2167400.0 32.07
2020-12-17 32.55 31.16 31.94 32.4 590900.0 32.4
2020-12-16 32.95 31.95 32.89 31.96 673700.0 31.96
2020-12-15 33.14 31.87 32.7 32.85 438100.0 32.85
2020-12-14 33.1 31.65 32.89 32.31 472500.0 32.31
2020-12-11 33.33 32.0 32.66 32.18 838400.0 32.18
2020-12-10 32.92 31.59 31.74 32.73 549300.0 32.73
2020-12-09 32.81 31.21 31.37 32.39 744300.0 32.39
2020-12-08 32.14 30.89 31.28 31.07 591300.0 31.07
2020-12-07 33.3 32.0 32.86 32.11 510400.0 32.11
2020-12-04 33.36 32.09 32.66 33.03 493800.0 33.03
2020-12-03 33.09 31.88 32.55 32.4 641700.0 32.4
2020-12-02 32.68 31.3 32.05 32.42 668800.0 32.42
2020-12-01 34.23 31.8 34.03 32.36 6780400.0 32.36
2020-11-30 34.5 32.91 33.34 32.97 2002100.0 32.97
2020-11-27 35.82 33.97 35.03 34.11 2702900.0 34.11
2020-11-25 33.68 32.34 33.2 33.15 1257200.0 33.15
2020-11-24 33.06 31.48 31.79 32.99 953800.0 32.99
2020-11-23 31.45 29.8 30.0 31.32 1519100.0 31.32
2020-11-20 30.15 28.96 29.05 30.12 1301500.0 30.12
2020-11-19 29.03 27.87 28.64 29.0 653100.0 29.0
2020-11-18 30.61 28.91 29.58 28.98 1453400.0 28.98
2020-11-17 30.13 27.34 28.07 29.53 1894700.0 29.53
2020-11-16 28.52 26.8 26.98 28.39 1182200.0 28.39
2020-11-13 26.37 24.89 25.29 26.36 909800.0 26.36
2020-11-12 25.67 24.78 25.34 24.86 584300.0 24.86
2020-11-11 26.45 25.23 26.23 25.55 1152500.0 25.55
2020-11-10 26.45 24.81 25.35 26.34 1074200.0 26.34
2020-11-09 26.57 24.32 25.47 24.97 1984800.0 24.97
2020-11-06 24.0 23.33 23.82 23.89 1106900.0 23.89
2020-11-05 23.85 22.89 23.14 23.73 1134300.0 23.73
2020-11-04 23.67 22.26 22.51 23.26 926800.0 23.26
2020-11-03 23.81 22.77 22.96 23.02 1603900.0 23.02
2020-11-02 23.02 21.5 22.0 22.63 1654700.0 22.63
2020-10-30 21.6 20.48 21.38 21.25 1628900.0 21.25
2020-10-29 21.51 20.16 20.72 21.31 1474400.0 21.31
2020-10-28 21.62 20.94 21.52 20.97 1577300.0 20.97
2020-10-27 22.47 21.52 22.47 21.99 2225300.0 21.99
2020-10-26 23.24 22.45 23.18 22.76 2102700.0 22.76
2020-10-23 24.13 23.19 24.0 23.36 1199800.0 23.36
2020-10-22 24.99 23.69 24.72 23.91 919900.0 23.91
2020-10-21 24.67 22.67 23.07 24.51 2122500.0 24.51
2020-10-20 23.46 23.04 23.26 23.14 1029000.0 23.14
2020-10-19 24.14 22.63 22.69 23.0 1972400.0 23.0
2020-10-16 23.61 22.31 22.64 23.28 4097700.0 23.28
2020-10-15 22.75 21.8 22.7 22.62 7670300.0 22.62
2020-10-14 24.7 23.7 24.7 23.74 3306000.0 23.74
2020-10-13 24.7 24.17 24.58 24.45 3481200.0 24.45
2020-10-12 24.6 23.79 23.79 24.58 1913500.0 24.58
2020-10-09 24.25 23.71 24.21 23.75 2151800.0 23.75
2020-10-08 24.36 23.85 24.11 24.0 2269500.0 24.0
2020-10-07 24.25 23.83 23.83 23.89 1065200.0 23.89
2020-10-06 24.2 23.61 23.9 23.63 1331200.0 23.63
2020-10-05 24.63 23.37 24.31 23.69 1228500.0 23.69
2020-10-02 24.28 23.68 23.88 24.05 2018000.0 24.05
2020-10-01 25.04 24.02 24.63 24.26 1637000.0 24.26
2020-09-30 25.03 24.6 24.76 24.71 801400.0 24.71
2020-09-29 24.96 24.02 24.67 24.6 1128000.0 24.6
2020-09-28 24.92 24.44 24.52 24.72 838800.0 24.72
2020-09-25 24.26 23.55 23.56 24.19 708400.0 24.19
2020-09-24 24.06 23.44 23.77 23.66 921000.0 23.66
2020-09-23 24.67 23.8 24.47 23.8 2692300.0 23.8
2020-09-22 25.0 24.31 24.69 24.49 1713700.0 24.49
2020-09-21 24.82 24.2 24.76 24.51 1679100.0 24.51
2020-09-18 25.29 24.71 25.02 24.98 1475700.0 24.98
2020-09-17 25.33 24.63 24.77 25.28 1814700.0 25.28
2020-09-16 25.37 24.0 24.5 25.18 7904400.0 25.18
2020-09-15 22.37 20.75 22.26 20.77 1663700.0 20.77
2020-09-14 22.78 20.95 21.01 22.5 1532300.0 22.5
2020-09-11 21.39 20.3 21.24 20.86 727800.0 20.86
2020-09-10 22.53 21.13 22.29 21.22 818000.0 21.22
2020-09-09 22.61 21.81 22.61 22.25 730500.0 22.25
2020-09-08 23.13 22.22 23.01 22.43 636700.0 22.43
2020-09-04 23.36 22.0 22.53 23.21 1050000.0 23.21
2020-09-03 23.38 21.78 22.97 22.29 1393000.0 22.29
2020-09-02 23.12 21.69 23.0 22.81 1313400.0 22.81
2020-09-01 24.46 22.83 24.27 22.9 946700.0 22.9
2020-08-31 25.36 24.27 25.32 24.29 460700.0 24.29
2020-08-28 25.55 25.06 25.27 25.39 335800.0 25.39
2020-08-27 25.67 24.79 25.03 25.16 392800.0 25.16
2020-08-26 25.5 24.94 25.2 25.04 491200.0 25.04
2020-08-25 25.79 24.89 25.59 25.2 377300.0 25.2
2020-08-24 25.65 24.61 24.62 25.56 544800.0 25.56
2020-08-21 24.64 24.0 24.38 24.51 645700.0 24.51
2020-08-20 24.56 23.85 24.41 24.31 484600.0 24.31
2020-08-19 25.09 24.32 24.46 24.74 632900.0 24.74
2020-08-18 24.89 24.18 24.89 24.43 448100.0 24.43
2020-08-17 25.2 24.13 25.2 24.63 515900.0 24.63
2020-08-14 26.01 24.72 25.0 25.2 548500.0 25.2
2020-08-13 25.27 24.49 24.73 24.89 456000.0 24.89
2020-08-12 25.78 24.03 25.71 25.02 972100.0 25.02
2020-08-11 26.29 24.34 24.34 25.33 1513700.0 25.33
2020-08-10 24.35 23.53 23.85 23.98 750700.0 23.98
2020-08-07 23.83 23.12 23.71 23.6 935800.0 23.6
2020-08-06 24.31 22.81 22.86 23.55 1177400.0 23.55
2020-08-05 24.73 22.64 24.7 22.69 1218600.0 22.69
2020-08-04 25.13 22.14 23.32 24.43 1963700.0 24.43
2020-08-03 23.96 22.47 23.13 23.93 683700.0 23.93
2020-07-31 23.29 22.21 23.27 23.1 826300.0 23.1
2020-07-30 23.5 22.54 23.15 23.44 530600.0 23.44
2020-07-29 24.24 23.12 24.21 23.41 515900.0 23.41
2020-07-28 24.7 24.03 24.08 24.11 383800.0 24.11
2020-07-27 24.59 23.97 24.59 24.18 331700.0 24.18
2020-07-24 25.74 24.73 24.98 24.87 482900.0 24.87
2020-07-23 25.11 24.09 24.48 24.9 502500.0 24.9
2020-07-22 24.92 24.24 24.34 24.59 364200.0 24.59
2020-07-21 25.25 24.31 24.59 24.48 652600.0 24.48
2020-07-20 25.07 24.02 24.9 24.24 535000.0 24.24
2020-07-17 26.41 24.73 26.23 24.92 1011400.0 24.92
2020-07-16 27.01 25.36 25.7 26.32 1058800.0 26.32
2020-07-15 26.04 24.99 25.33 25.6 831200.0 25.6
2020-07-14 25.39 23.9 24.39 24.56 681900.0 24.56
2020-07-13 25.64 23.85 24.12 24.71 1268700.0 24.71
2020-07-10 24.45 22.85 23.29 24.35 1626400.0 24.35
2020-07-09 24.75 20.54 21.77 23.36 5801000.0 23.36
2020-07-08 22.38 21.63 22.38 21.92 1053900.0 21.92
2020-07-07 23.1 22.24 22.86 22.59 1260400.0 22.59
2020-07-06 23.92 22.68 23.62 23.22 732200.0 23.22
2020-07-02 24.04 23.04 23.88 23.16 805200.0 23.16
2020-07-01 24.32 23.05 23.14 23.41 1210000.0 23.41
2020-06-30 23.78 22.7 23.18 23.39 1007900.0 23.39
2020-06-29 23.73 22.55 22.87 23.42 1530700.0 23.42
2020-06-26 24.52 22.45 24.04 22.64 5407100.0 22.64
2020-06-25 24.99 23.83 24.99 24.4 1091900.0 24.4
2020-06-24 26.07 24.59 26.06 25.15 1295600.0 25.15
2020-06-23 27.36 26.33 27.31 26.38 1042400.0 26.38
2020-06-22 27.4 25.98 26.65 26.93 792800.0 26.93
2020-06-19 27.88 26.13 27.45 26.62 1505700.0 26.62
2020-06-18 27.33 25.85 26.19 27.02 1127200.0 27.02
2020-06-17 27.64 26.25 27.64 26.49 1215100.0 26.49
2020-06-16 30.66 27.45 30.66 27.76 1108200.0 27.76
2020-06-15 30.48 26.75 26.92 29.35 872900.0 29.35
2020-06-12 29.54 26.97 29.52 27.89 862800.0 27.89
2020-06-11 29.14 27.73 28.43 28.33 917500.0 28.33
2020-06-10 31.29 29.76 31.29 29.88 815000.0 29.88
2020-06-09 33.79 31.22 33.79 31.34 907300.0 31.34
2020-06-08 34.45 33.54 33.94 34.23 811000.0 34.23
2020-06-05 34.46 33.05 33.62 33.31 1008400.0 33.31
2020-06-04 32.33 30.92 31.55 32.16 794900.0 32.16
2020-06-03 32.3 29.9 30.25 31.8 829100.0 31.8
2020-06-02 30.68 28.98 30.03 29.57 838100.0 29.57
2020-06-01 30.34 28.35 28.52 29.89 739200.0 29.89
2020-05-29 28.81 27.74 28.32 28.27 640200.0 28.27
2020-05-28 30.28 28.39 30.14 28.61 602700.0 28.61
2020-05-27 31.22 29.76 30.19 30.02 991200.0 30.02
2020-05-26 30.38 29.26 30.38 29.91 887400.0 29.91
2020-05-22 31.0 29.06 30.52 29.16 815500.0 29.16
2020-05-21 30.87 30.0 30.0 30.71 617300.0 30.71
2020-05-20 30.53 29.11 29.11 30.26 940900.0 30.26
2020-05-19 29.01 27.34 27.78 28.45 671600.0 28.45
2020-05-18 28.91 27.74 28.24 27.89 897000.0 27.89
2020-05-15 28.64 27.29 27.89 27.58 1030900.0 27.58
2020-05-14 27.9 25.26 25.51 27.85 1309800.0 27.85
2020-05-13 28.6 25.18 28.5 26.14 2101000.0 26.14
2020-05-12 31.11 25.38 25.41 28.34 4385800.0 28.34
2020-05-11 26.02 25.13 25.77 25.34 657100.0 25.34
2020-05-08 26.13 24.56 24.61 26.03 659400.0 26.03
2020-05-07 25.65 24.0 24.36 24.12 720600.0 24.12
2020-05-06 24.46 22.87 22.96 24.01 1229600.0 24.01
2020-05-05 25.19 21.5 21.5 22.87 1628100.0 22.87
2020-05-04 24.07 22.64 23.82 23.9 639400.0 23.9
2020-05-01 24.4 23.0 23.42 24.04 648800.0 24.04
2020-04-30 26.0 23.83 25.96 23.85 914600.0 23.85
2020-04-29 26.75 25.31 25.33 26.67 952800.0 26.67
2020-04-28 25.61 23.57 24.57 24.76 827200.0 24.76
2020-04-27 23.89 21.28 21.28 23.61 612800.0 23.61
2020-04-24 22.82 20.03 21.57 21.19 786700.0 21.19
2020-04-23 22.71 21.01 21.67 21.49 725100.0 21.49
2020-04-22 23.44 21.45 23.0 21.48 463400.0 21.48
2020-04-21 23.86 22.44 23.41 22.67 405500.0 22.67
2020-04-20 24.44 23.18 23.75 24.08 439000.0 24.08
2020-04-17 24.63 23.61 24.17 24.37 557500.0 24.37
2020-04-16 23.64 22.39 23.01 23.2 602900.0 23.2
2020-04-15 23.49 21.63 22.92 23.1 640600.0 23.1
2020-04-14 25.53 23.3 24.9 24.07 794900.0 24.07
2020-04-13 24.74 23.0 23.95 24.5 822800.0 24.5
2020-04-09 26.46 23.78 25.03 24.5 927900.0 24.5
2020-04-08 25.47 23.09 23.72 24.46 704200.0 24.46
2020-04-07 25.33 22.9 23.79 23.35 848600.0 23.35
2020-04-06 23.44 20.88 21.93 22.65 740900.0 22.65
2020-04-03 22.5 19.62 22.22 20.58 1057600.0 20.58
2020-04-02 24.29 21.76 22.2 22.3 940200.0 22.3
2020-04-01 25.26 22.07 23.55 22.44 1252000.0 22.44
2020-03-31 27.11 24.13 26.11 24.31 1219000.0 24.31
2020-03-30 26.79 23.0 24.6 26.18 869800.0 26.18
2020-03-27 25.65 23.74 24.98 24.83 650700.0 24.83
2020-03-26 26.68 24.4 25.16 25.85 797400.0 25.85
2020-03-25 27.28 24.44 25.85 24.76 1151800.0 24.76
2020-03-24 26.28 23.4 23.53 25.67 902300.0 25.67
2020-03-23 25.3 21.03 24.75 22.29 1091300.0 22.29
2020-03-20 29.2 24.02 28.3 24.73 1294600.0 24.73
2020-03-19 30.18 24.31 25.59 27.93 1199500.0 27.93
2020-03-18 25.87 22.83 24.6 25.77 1141800.0 25.77
2020-03-17 29.6 25.7 28.44 25.85 1325200.0 25.85
2020-03-16 28.06 23.75 25.31 28.06 1074900.0 28.06
2020-03-13 28.0 24.72 26.76 27.94 961900.0 27.94
2020-03-12 27.54 24.11 25.96 25.35 1193800.0 25.35
2020-03-11 28.29 26.33 27.13 27.25 1076400.0 27.25
2020-03-10 28.65 26.37 26.66 27.8 1383600.0 27.8
2020-03-09 26.77 25.0 25.4 26.01 1709200.0 26.01
2020-03-06 28.11 26.17 26.44 27.33 1132200.0 27.33
2020-03-05 28.57 27.09 28.35 27.35 1017400.0 27.35
2020-03-04 30.54 28.37 30.54 28.98 873700.0 28.98
2020-03-03 31.34 29.09 31.08 30.01 1054100.0 30.01
2020-03-02 32.34 29.9 30.9 31.07 1386400.0 31.07
2020-02-28 31.73 27.84 28.0 31.0 2059300.0 31.0
2020-02-27 29.63 27.54 29.57 28.3 2333500.0 28.3
2020-02-26 32.55 28.37 31.01 30.45 3433100.0 30.45
2020-02-25 36.32 32.84 36.32 33.06 1149700.0 33.06
2020-02-24 34.81 33.42 34.1 34.26 857900.0 34.26
2020-02-21 36.21 35.0 35.94 35.05 1188300.0 35.05
2020-02-20 37.15 35.98 37.15 36.3 687800.0 36.3
2020-02-19 37.58 37.1 37.47 37.33 796000.0 37.33
2020-02-18 38.06 36.97 37.75 37.29 415300.0 37.29