Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

AMC Networks Inc. - Class A Common Stock (NQ:AMCX)

6.230 -0.190 (-2.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	6.460	6.674	6.180	6.230	791,847	-0.19(-2.96%)
May 15, 2025	6.150	6.420	5.990	6.420	546,210	+0.28(+4.56%)
May 14, 2025	6.050	6.150	5.930	6.140	689,889	+0.12(+1.99%)
May 13, 2025	5.830	6.085	5.710	6.020	982,212	+0.17(+2.91%)
May 12, 2025	6.450	6.510	5.830	5.850	734,842	-0.48(-7.58%)
May 09, 2025	6.050	6.340	5.570	6.330	1,115,806	+0.14(+2.26%)
May 08, 2025	6.660	6.715	6.165	6.190	680,905	-0.44(-6.64%)
May 07, 2025	6.380	6.665	6.380	6.630	688,581	+0.25(+3.92%)
May 06, 2025	6.190	6.470	6.100	6.380	428,013	+0.12(+1.92%)
May 05, 2025	6.200	6.290	6.080	6.260	295,964	+0.01(+0.16%)
May 02, 2025	6.340	6.390	6.220	6.250	267,508	-0.05(-0.79%)
May 01, 2025	6.390	6.405	6.260	6.300	198,519	-0.10(-1.56%)
Apr 30, 2025	6.470	6.470	6.210	6.400	286,300	-0.18(-2.74%)
Apr 29, 2025	6.480	6.610	6.480	6.580	257,023	+0.04(+0.61%)
Apr 28, 2025	6.520	6.593	6.460	6.540	246,380	+0.00(+0.00%)
Apr 25, 2025	6.350	6.550	6.280	6.540	342,374	+0.18(+2.83%)
Apr 24, 2025	6.240	6.370	6.149	6.360	274,603	+0.12(+1.92%)
Apr 23, 2025	6.420	6.505	6.150	6.240	329,880	-0.03(-0.48%)
Apr 22, 2025	6.090	6.285	5.950	6.270	320,827	+0.25(+4.24%)
Apr 21, 2025	6.020	6.080	5.930	6.015	339,723	-0.08(-1.39%)
Apr 17, 2025	5.960	6.150	5.950	6.100	300,501	+0.12(+2.01%)
Apr 16, 2025	5.920	6.050	5.829	5.980	650,923	+0.05(+0.84%)
Apr 15, 2025	6.190	6.210	5.750	5.930	524,998	-0.32(-5.12%)
Apr 14, 2025	6.150	6.305	6.000	6.250	541,657	+0.24(+3.99%)
Apr 11, 2025	5.990	6.030	5.697	6.010	419,847	+0.16(+2.74%)
Apr 10, 2025	6.040	6.040	5.640	5.850	608,849	-0.29(-4.72%)
Apr 09, 2025	5.540	6.210	5.470	6.140	748,184	+0.59(+10.63%)
Apr 08, 2025	6.260	6.260	5.410	5.550	616,308	-0.42(-7.04%)
Apr 07, 2025	6.030	6.200	5.610	5.970	539,307	-0.24(-3.86%)
Apr 04, 2025	6.030	6.280	5.850	6.210	711,327	-0.00(-0.08%)
Apr 03, 2025	6.690	6.700	6.210	6.215	632,750	-0.70(-10.06%)
Apr 02, 2025	6.780	6.990	6.780	6.910	337,152	+0.05(+0.73%)
Apr 01, 2025	6.850	6.950	6.690	6.860	517,583	-0.02(-0.29%)
Mar 31, 2025	6.750	7.095	6.560	6.880	1,070,471	+0.04(+0.58%)
Mar 28, 2025	6.950	7.040	6.740	6.840	511,564	-0.13(-1.87%)
Mar 27, 2025	7.210	7.310	6.850	6.970	476,771	-0.21(-2.92%)
Mar 26, 2025	7.010	7.240	7.010	7.180	425,469	+0.20(+2.87%)
Mar 25, 2025	6.820	7.070	6.820	6.980	437,948	+0.14(+2.05%)
Mar 24, 2025	7.310	7.380	6.655	6.840	736,338	-0.36(-5.00%)
Mar 21, 2025	7.210	7.390	7.140	7.200	1,308,082	-0.11(-1.50%)
Mar 20, 2025	7.140	7.390	7.050	7.310	500,442	+0.15(+2.09%)
Mar 19, 2025	7.100	7.300	7.040	7.160	571,187	+0.06(+0.85%)
Mar 18, 2025	7.010	7.120	6.840	7.100	529,667	+0.07(+1.00%)
Mar 17, 2025	7.050	7.170	6.885	7.030	684,486	+0.04(+0.57%)
Mar 14, 2025	6.830	7.040	6.725	6.990	496,598	+0.21(+3.10%)
Mar 13, 2025	7.100	7.250	6.720	6.780	770,723	-0.39(-5.44%)
Mar 12, 2025	7.000	7.190	6.935	7.170	442,311	+0.16(+2.28%)
Mar 11, 2025	6.870	7.095	6.590	7.010	845,627	+0.06(+0.86%)
Mar 10, 2025	6.930	7.105	6.770	6.950	845,216	-0.11(-1.56%)
Mar 07, 2025	7.190	7.400	7.030	7.060	499,865	-0.08(-1.12%)
Mar 06, 2025	7.020	7.190	6.840	7.140	565,598	+0.09(+1.28%)
Mar 05, 2025	6.930	7.130	6.840	7.050	552,533	+0.13(+1.88%)
Mar 04, 2025	6.810	7.110	6.650	6.920	803,073	+0.06(+0.87%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

AMC Networks Inc. - Class A Common Stock (NQ:AMCX)

Historical Prices