NasdaqGS - Delayed Quote • USD
AMC Networks Inc. (AMCX)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 11.41 | 11.42 | 11.22 | 11.33 | 11.33 | 552,500 |
Apr 24, 2024 | 11.47 | 11.66 | 11.33 | 11.50 | 11.50 | 316,800 |
Apr 23, 2024 | 10.88 | 11.69 | 10.88 | 11.57 | 11.57 | 530,100 |
Apr 22, 2024 | 10.87 | 11.08 | 10.82 | 10.95 | 10.95 | 332,600 |
Apr 19, 2024 | 10.54 | 10.99 | 10.54 | 10.92 | 10.92 | 305,900 |
Apr 18, 2024 | 10.31 | 11.25 | 10.16 | 10.60 | 10.60 | 628,200 |
Apr 17, 2024 | 10.37 | 10.53 | 10.20 | 10.25 | 10.25 | 444,200 |
Apr 16, 2024 | 10.20 | 10.27 | 9.87 | 10.02 | 10.02 | 564,100 |
Apr 15, 2024 | 10.65 | 10.77 | 10.22 | 10.25 | 10.25 | 494,900 |
Apr 12, 2024 | 10.82 | 10.92 | 10.45 | 10.58 | 10.58 | 444,300 |
Apr 11, 2024 | 10.92 | 11.13 | 10.66 | 10.96 | 10.96 | 399,700 |
Apr 10, 2024 | 11.03 | 11.03 | 10.39 | 10.85 | 10.85 | 565,200 |
Apr 9, 2024 | 11.24 | 11.53 | 11.18 | 11.33 | 11.33 | 330,500 |
Apr 8, 2024 | 11.55 | 11.68 | 11.18 | 11.26 | 11.26 | 439,800 |
Apr 5, 2024 | 11.64 | 11.74 | 11.32 | 11.50 | 11.50 | 335,100 |
Apr 4, 2024 | 11.93 | 12.25 | 11.65 | 11.71 | 11.71 | 416,400 |
Apr 3, 2024 | 11.50 | 11.85 | 11.39 | 11.71 | 11.71 | 523,200 |
Apr 2, 2024 | 11.65 | 11.75 | 11.34 | 11.56 | 11.56 | 554,600 |
Apr 1, 2024 | 12.22 | 12.22 | 11.67 | 11.84 | 11.84 | 461,100 |
Mar 28, 2024 | 12.36 | 12.42 | 11.99 | 12.13 | 12.13 | 539,300 |
Mar 27, 2024 | 11.88 | 12.40 | 11.87 | 12.29 | 12.29 | 637,700 |
Mar 26, 2024 | 12.25 | 12.38 | 11.86 | 11.91 | 11.91 | 453,500 |
Mar 25, 2024 | 11.65 | 12.23 | 11.54 | 12.22 | 12.22 | 569,100 |
Mar 22, 2024 | 12.34 | 12.41 | 11.61 | 11.63 | 11.63 | 494,200 |
Mar 21, 2024 | 13.09 | 13.13 | 12.36 | 12.37 | 12.37 | 543,800 |
Mar 20, 2024 | 12.90 | 13.29 | 12.43 | 13.14 | 13.14 | 499,700 |
Mar 19, 2024 | 12.74 | 13.20 | 12.33 | 13.05 | 13.05 | 607,400 |
Mar 18, 2024 | 12.43 | 13.11 | 11.84 | 12.90 | 12.90 | 758,800 |
Mar 15, 2024 | 12.26 | 12.59 | 12.01 | 12.23 | 12.23 | 9,041,100 |
Mar 14, 2024 | 12.68 | 12.70 | 12.16 | 12.29 | 12.29 | 908,400 |
Mar 13, 2024 | 12.51 | 13.15 | 12.30 | 12.67 | 12.67 | 721,700 |
Mar 12, 2024 | 12.40 | 12.70 | 12.25 | 12.59 | 12.59 | 709,700 |
Mar 11, 2024 | 11.76 | 12.65 | 11.72 | 12.28 | 12.28 | 775,300 |
Mar 8, 2024 | 12.33 | 12.63 | 11.70 | 11.85 | 11.85 | 597,300 |
Mar 7, 2024 | 12.60 | 12.78 | 11.92 | 12.05 | 12.05 | 564,400 |
Mar 6, 2024 | 12.63 | 12.87 | 12.44 | 12.45 | 12.45 | 478,500 |
Mar 5, 2024 | 12.54 | 12.74 | 12.32 | 12.36 | 12.36 | 533,000 |
Mar 4, 2024 | 13.16 | 13.57 | 12.48 | 12.67 | 12.67 | 558,400 |
Mar 1, 2024 | 13.17 | 13.22 | 12.76 | 13.15 | 13.15 | 464,600 |
Feb 29, 2024 | 13.13 | 13.54 | 12.77 | 12.94 | 12.94 | 614,700 |
Feb 28, 2024 | 12.57 | 13.09 | 12.49 | 12.82 | 12.82 | 597,400 |
Feb 27, 2024 | 12.43 | 12.89 | 12.43 | 12.73 | 12.73 | 633,500 |
Feb 26, 2024 | 12.38 | 12.59 | 12.12 | 12.26 | 12.26 | 801,600 |
Feb 23, 2024 | 12.80 | 12.80 | 12.39 | 12.43 | 12.43 | 494,300 |
Feb 22, 2024 | 13.17 | 13.20 | 12.69 | 12.80 | 12.80 | 462,800 |
Feb 21, 2024 | 13.22 | 13.45 | 12.86 | 13.23 | 13.23 | 488,600 |
Feb 20, 2024 | 13.02 | 13.51 | 13.02 | 13.28 | 13.28 | 640,000 |
Feb 16, 2024 | 14.09 | 14.12 | 13.32 | 13.32 | 13.32 | 638,600 |
Feb 15, 2024 | 14.10 | 14.71 | 13.97 | 14.30 | 14.30 | 656,000 |
Feb 14, 2024 | 13.47 | 14.19 | 13.42 | 13.94 | 13.94 | 782,000 |
Feb 13, 2024 | 13.93 | 14.10 | 13.34 | 13.40 | 13.40 | 671,800 |
Feb 12, 2024 | 13.98 | 14.89 | 13.98 | 14.71 | 14.71 | 758,000 |
Feb 9, 2024 | 15.20 | 15.65 | 13.36 | 14.41 | 14.41 | 1,719,100 |
Feb 8, 2024 | 17.23 | 17.23 | 16.77 | 17.04 | 17.04 | 431,300 |
Feb 7, 2024 | 17.63 | 17.63 | 15.85 | 17.01 | 17.01 | 651,000 |
Feb 6, 2024 | 17.53 | 18.04 | 17.39 | 17.63 | 17.63 | 334,700 |
Feb 5, 2024 | 17.71 | 18.00 | 17.55 | 17.58 | 17.58 | 340,400 |
Feb 2, 2024 | 17.99 | 18.48 | 17.78 | 18.10 | 18.10 | 321,600 |
Feb 1, 2024 | 18.28 | 18.56 | 17.72 | 18.34 | 18.34 | 303,200 |
Jan 31, 2024 | 18.46 | 19.27 | 18.08 | 18.09 | 18.09 | 334,400 |
Jan 30, 2024 | 18.25 | 18.57 | 18.08 | 18.37 | 18.37 | 241,800 |
Jan 29, 2024 | 18.31 | 18.53 | 17.92 | 18.40 | 18.40 | 262,600 |
Jan 26, 2024 | 18.73 | 18.97 | 18.37 | 18.44 | 18.44 | 296,900 |
Jan 25, 2024 | 17.96 | 18.69 | 17.82 | 18.69 | 18.69 | 381,700 |
Jan 24, 2024 | 19.02 | 19.02 | 17.22 | 17.46 | 17.46 | 454,900 |
Jan 23, 2024 | 18.81 | 19.39 | 18.52 | 18.67 | 18.67 | 385,200 |
Jan 22, 2024 | 17.87 | 18.79 | 17.74 | 18.64 | 18.64 | 421,700 |
Jan 19, 2024 | 17.45 | 17.69 | 17.01 | 17.67 | 17.67 | 409,700 |
Jan 18, 2024 | 17.12 | 17.37 | 17.02 | 17.32 | 17.32 | 258,700 |
Jan 17, 2024 | 16.77 | 17.17 | 16.67 | 17.08 | 17.08 | 356,900 |
Jan 16, 2024 | 18.00 | 18.00 | 16.95 | 17.13 | 17.13 | 366,600 |
Jan 12, 2024 | 18.61 | 18.63 | 18.17 | 18.25 | 18.25 | 289,600 |
Jan 11, 2024 | 19.11 | 19.11 | 18.08 | 18.29 | 18.29 | 397,200 |
Jan 10, 2024 | 19.02 | 19.44 | 18.85 | 19.32 | 19.32 | 276,400 |
Jan 9, 2024 | 18.75 | 19.05 | 18.53 | 19.02 | 19.02 | 492,100 |
Jan 8, 2024 | 18.74 | 19.17 | 18.47 | 19.16 | 19.16 | 343,700 |
Jan 5, 2024 | 18.36 | 19.39 | 18.30 | 18.77 | 18.77 | 427,000 |
Jan 4, 2024 | 18.56 | 18.71 | 18.19 | 18.48 | 18.48 | 263,200 |
Jan 3, 2024 | 18.66 | 18.90 | 17.97 | 18.41 | 18.41 | 332,500 |
Jan 2, 2024 | 18.71 | 19.55 | 18.35 | 19.19 | 19.19 | 281,500 |
Dec 29, 2023 | 18.67 | 18.96 | 18.36 | 18.79 | 18.79 | 347,800 |
Dec 28, 2023 | 18.32 | 18.97 | 18.32 | 18.77 | 18.77 | 192,200 |
Dec 27, 2023 | 18.31 | 18.64 | 18.06 | 18.51 | 18.51 | 197,200 |
Dec 26, 2023 | 18.10 | 18.43 | 17.85 | 18.33 | 18.33 | 226,700 |
Dec 22, 2023 | 19.24 | 19.31 | 17.92 | 18.28 | 18.28 | 380,200 |
Dec 21, 2023 | 19.03 | 19.46 | 18.80 | 19.25 | 19.25 | 340,400 |
Dec 20, 2023 | 20.47 | 20.47 | 18.70 | 18.77 | 18.77 | 620,900 |
Dec 19, 2023 | 19.60 | 20.93 | 19.42 | 20.62 | 20.62 | 415,800 |
Dec 18, 2023 | 20.53 | 20.88 | 19.21 | 19.37 | 19.37 | 741,000 |
Dec 15, 2023 | 19.59 | 20.97 | 19.19 | 20.53 | 20.53 | 6,784,100 |
Dec 14, 2023 | 19.02 | 19.99 | 18.77 | 19.56 | 19.56 | 886,600 |
Dec 13, 2023 | 17.13 | 18.38 | 16.66 | 18.34 | 18.34 | 744,700 |
Dec 12, 2023 | 16.89 | 17.60 | 16.58 | 17.12 | 17.12 | 524,500 |
Dec 11, 2023 | 17.82 | 18.19 | 17.43 | 17.75 | 17.75 | 368,200 |
Dec 8, 2023 | 17.32 | 18.62 | 17.32 | 17.92 | 17.92 | 330,100 |
Dec 7, 2023 | 16.81 | 17.77 | 16.51 | 17.39 | 17.39 | 380,500 |
Dec 6, 2023 | 16.40 | 17.13 | 16.14 | 16.77 | 16.77 | 355,400 |
Dec 5, 2023 | 16.56 | 17.21 | 16.07 | 16.25 | 16.25 | 455,300 |
Dec 4, 2023 | 16.16 | 16.80 | 16.07 | 16.74 | 16.74 | 441,700 |
Dec 1, 2023 | 15.24 | 16.25 | 15.06 | 16.16 | 16.16 | 333,400 |
Nov 30, 2023 | 15.50 | 15.80 | 15.09 | 15.24 | 15.24 | 336,900 |
Nov 29, 2023 | 15.55 | 15.67 | 14.99 | 15.48 | 15.48 | 360,700 |
Nov 28, 2023 | 15.16 | 15.29 | 14.59 | 15.26 | 15.26 | 260,500 |
Nov 27, 2023 | 15.21 | 15.50 | 14.95 | 15.25 | 15.25 | 395,200 |
Nov 24, 2023 | 15.49 | 15.53 | 15.28 | 15.31 | 15.31 | 98,400 |
Nov 22, 2023 | 15.67 | 15.87 | 15.22 | 15.41 | 15.41 | 289,400 |
Nov 21, 2023 | 15.45 | 15.97 | 15.21 | 15.79 | 15.79 | 373,400 |
Nov 20, 2023 | 15.71 | 15.75 | 15.34 | 15.67 | 15.67 | 318,700 |
Nov 17, 2023 | 14.64 | 15.71 | 14.54 | 15.61 | 15.61 | 621,900 |
Nov 16, 2023 | 14.53 | 14.61 | 13.68 | 14.33 | 14.33 | 270,900 |
Nov 15, 2023 | 14.67 | 14.91 | 14.32 | 14.69 | 14.69 | 251,800 |
Nov 14, 2023 | 14.15 | 14.86 | 14.14 | 14.68 | 14.68 | 395,000 |
Nov 13, 2023 | 13.85 | 13.86 | 13.31 | 13.34 | 13.34 | 254,000 |
Nov 10, 2023 | 13.51 | 13.98 | 13.34 | 13.95 | 13.95 | 219,600 |
Nov 9, 2023 | 13.77 | 13.81 | 13.26 | 13.47 | 13.47 | 230,900 |
Nov 8, 2023 | 13.86 | 13.97 | 13.39 | 13.62 | 13.62 | 233,500 |
Nov 7, 2023 | 14.50 | 14.50 | 13.90 | 14.07 | 14.07 | 281,500 |
Nov 6, 2023 | 15.01 | 15.08 | 14.31 | 14.66 | 14.66 | 367,000 |
Nov 3, 2023 | 13.59 | 15.71 | 12.98 | 15.00 | 15.00 | 768,700 |
Nov 2, 2023 | 12.36 | 13.29 | 12.36 | 13.18 | 13.18 | 430,800 |
Nov 1, 2023 | 11.85 | 12.11 | 11.59 | 12.07 | 12.07 | 274,800 |
Oct 31, 2023 | 11.58 | 11.92 | 11.48 | 11.80 | 11.80 | 206,200 |
Oct 30, 2023 | 11.33 | 11.60 | 11.25 | 11.56 | 11.56 | 207,000 |
Oct 27, 2023 | 11.36 | 11.40 | 11.09 | 11.16 | 11.16 | 221,300 |
Oct 26, 2023 | 11.57 | 11.74 | 11.07 | 11.46 | 11.46 | 275,200 |
Oct 25, 2023 | 11.86 | 11.87 | 11.50 | 11.54 | 11.54 | 155,300 |
Oct 24, 2023 | 11.75 | 12.28 | 11.75 | 11.98 | 11.98 | 271,700 |
Oct 23, 2023 | 12.17 | 12.23 | 11.70 | 11.70 | 11.70 | 269,600 |
Oct 20, 2023 | 12.62 | 12.65 | 12.23 | 12.23 | 12.23 | 238,300 |
Oct 19, 2023 | 12.85 | 13.18 | 12.51 | 12.79 | 12.79 | 252,300 |
Oct 18, 2023 | 12.96 | 12.96 | 12.71 | 12.80 | 12.80 | 167,200 |
Oct 17, 2023 | 12.59 | 13.40 | 12.49 | 13.01 | 13.01 | 356,600 |
Oct 16, 2023 | 11.74 | 12.76 | 11.61 | 12.72 | 12.72 | 356,400 |
Oct 13, 2023 | 11.72 | 11.85 | 11.40 | 11.57 | 11.57 | 205,300 |
Oct 12, 2023 | 12.15 | 12.15 | 11.60 | 11.76 | 11.76 | 212,800 |
Oct 11, 2023 | 12.39 | 12.57 | 12.10 | 12.15 | 12.15 | 305,600 |
Oct 10, 2023 | 12.40 | 12.59 | 12.31 | 12.33 | 12.33 | 264,100 |
Oct 9, 2023 | 11.60 | 12.42 | 11.50 | 12.36 | 12.36 | 254,300 |
Oct 6, 2023 | 11.47 | 11.75 | 11.17 | 11.73 | 11.73 | 277,200 |
Oct 5, 2023 | 11.35 | 11.36 | 10.88 | 11.17 | 11.17 | 388,100 |
Oct 4, 2023 | 11.25 | 11.36 | 11.10 | 11.35 | 11.35 | 432,900 |
Oct 3, 2023 | 11.32 | 11.46 | 11.00 | 11.30 | 11.30 | 369,900 |
Oct 2, 2023 | 11.77 | 11.77 | 11.23 | 11.42 | 11.42 | 320,400 |
Sep 29, 2023 | 11.47 | 11.97 | 11.47 | 11.78 | 11.78 | 381,800 |
Sep 28, 2023 | 11.11 | 11.36 | 10.94 | 11.30 | 11.30 | 429,300 |
Sep 27, 2023 | 10.85 | 11.19 | 10.85 | 11.11 | 11.11 | 432,300 |
Sep 26, 2023 | 11.22 | 11.57 | 10.74 | 10.77 | 10.77 | 266,800 |
Sep 25, 2023 | 11.71 | 11.71 | 11.23 | 11.39 | 11.39 | 294,700 |
Sep 22, 2023 | 12.35 | 12.60 | 11.86 | 11.87 | 11.87 | 326,900 |
Sep 21, 2023 | 11.50 | 12.31 | 11.42 | 12.29 | 12.29 | 491,600 |
Sep 20, 2023 | 11.61 | 11.78 | 11.49 | 11.54 | 11.54 | 260,100 |
Sep 19, 2023 | 11.69 | 11.85 | 11.51 | 11.54 | 11.54 | 313,900 |
Sep 18, 2023 | 11.91 | 11.98 | 11.29 | 11.71 | 11.71 | 449,800 |
Sep 15, 2023 | 11.63 | 12.12 | 11.60 | 11.88 | 11.88 | 902,200 |
Sep 14, 2023 | 11.09 | 11.69 | 11.09 | 11.63 | 11.63 | 380,500 |
Sep 13, 2023 | 11.07 | 11.15 | 10.70 | 10.91 | 10.91 | 415,300 |
Sep 12, 2023 | 11.00 | 11.17 | 10.44 | 11.05 | 11.05 | 361,100 |
Sep 11, 2023 | 10.57 | 11.39 | 10.57 | 10.90 | 10.90 | 640,700 |
Sep 8, 2023 | 10.17 | 10.52 | 9.96 | 10.52 | 10.52 | 449,000 |
Sep 7, 2023 | 10.85 | 10.86 | 10.01 | 10.09 | 10.09 | 696,900 |
Sep 6, 2023 | 11.14 | 11.59 | 10.75 | 10.98 | 10.98 | 395,200 |
Sep 5, 2023 | 11.28 | 11.65 | 11.09 | 11.12 | 11.12 | 549,900 |
Sep 1, 2023 | 11.76 | 11.80 | 11.05 | 11.36 | 11.36 | 387,200 |
Aug 31, 2023 | 12.03 | 12.16 | 11.63 | 11.64 | 11.64 | 260,000 |
Aug 30, 2023 | 11.77 | 12.18 | 11.63 | 11.97 | 11.97 | 408,900 |
Aug 29, 2023 | 11.48 | 11.85 | 11.48 | 11.73 | 11.73 | 273,500 |
Aug 28, 2023 | 11.20 | 11.63 | 11.16 | 11.47 | 11.47 | 490,600 |
Aug 25, 2023 | 11.55 | 11.76 | 11.14 | 11.14 | 11.14 | 209,200 |
Aug 24, 2023 | 11.56 | 11.62 | 11.40 | 11.50 | 11.50 | 268,800 |
Aug 23, 2023 | 11.24 | 11.68 | 11.13 | 11.66 | 11.66 | 328,300 |
Aug 22, 2023 | 11.41 | 11.52 | 11.21 | 11.23 | 11.23 | 256,400 |
Aug 21, 2023 | 11.52 | 11.52 | 11.10 | 11.39 | 11.39 | 417,200 |
Aug 18, 2023 | 11.63 | 11.78 | 11.32 | 11.37 | 11.37 | 429,700 |
Aug 17, 2023 | 11.86 | 12.13 | 11.73 | 12.00 | 12.00 | 239,300 |
Aug 16, 2023 | 12.17 | 12.33 | 11.84 | 11.84 | 11.84 | 238,100 |
Aug 15, 2023 | 12.15 | 12.32 | 11.88 | 12.19 | 12.19 | 277,500 |
Aug 14, 2023 | 12.47 | 12.50 | 11.85 | 12.26 | 12.26 | 420,200 |
Aug 11, 2023 | 12.60 | 12.87 | 12.52 | 12.55 | 12.55 | 365,700 |
Aug 10, 2023 | 12.87 | 13.07 | 12.54 | 12.58 | 12.58 | 299,400 |
Aug 9, 2023 | 13.64 | 13.64 | 12.66 | 12.87 | 12.87 | 366,500 |
Aug 8, 2023 | 13.35 | 13.78 | 13.04 | 13.62 | 13.62 | 336,600 |
Aug 7, 2023 | 13.91 | 14.02 | 13.33 | 13.58 | 13.58 | 501,900 |
Aug 4, 2023 | 13.29 | 15.59 | 12.97 | 13.92 | 13.92 | 1,273,900 |
Aug 3, 2023 | 12.05 | 12.44 | 11.75 | 12.28 | 12.28 | 443,100 |
Aug 2, 2023 | 12.45 | 12.45 | 12.04 | 12.10 | 12.10 | 297,300 |
Aug 1, 2023 | 12.56 | 12.74 | 12.23 | 12.58 | 12.58 | 257,300 |
Jul 31, 2023 | 12.83 | 12.98 | 12.45 | 12.62 | 12.62 | 455,700 |
Jul 28, 2023 | 13.10 | 13.35 | 13.10 | 13.23 | 13.23 | 201,600 |
Jul 27, 2023 | 13.54 | 13.67 | 12.92 | 12.94 | 12.94 | 259,600 |
Jul 26, 2023 | 12.98 | 13.40 | 12.98 | 13.37 | 13.37 | 237,900 |
Jul 25, 2023 | 13.11 | 13.11 | 12.85 | 12.89 | 12.89 | 302,500 |
Jul 24, 2023 | 13.21 | 13.57 | 13.09 | 13.11 | 13.11 | 203,200 |
Jul 21, 2023 | 13.48 | 13.60 | 13.08 | 13.28 | 13.28 | 229,300 |
Jul 20, 2023 | 13.82 | 13.88 | 13.14 | 13.40 | 13.40 | 305,600 |
Jul 19, 2023 | 13.84 | 14.27 | 13.70 | 13.91 | 13.91 | 360,800 |
Jul 18, 2023 | 12.80 | 13.71 | 12.80 | 13.63 | 13.63 | 327,300 |
Jul 17, 2023 | 12.91 | 12.97 | 12.50 | 12.83 | 12.83 | 373,700 |
Jul 14, 2023 | 13.01 | 13.01 | 12.45 | 12.92 | 12.92 | 461,900 |
Jul 13, 2023 | 12.96 | 13.18 | 12.76 | 13.12 | 13.12 | 374,100 |
Jul 12, 2023 | 13.48 | 13.58 | 12.88 | 12.92 | 12.92 | 445,200 |
Jul 11, 2023 | 12.77 | 13.14 | 12.69 | 13.10 | 13.10 | 485,100 |
Jul 10, 2023 | 12.69 | 13.18 | 12.60 | 12.74 | 12.74 | 464,000 |
Jul 7, 2023 | 12.05 | 13.14 | 12.05 | 12.73 | 12.73 | 1,040,300 |
Jul 6, 2023 | 11.91 | 12.05 | 11.54 | 12.03 | 12.03 | 729,600 |
Jul 5, 2023 | 11.82 | 12.25 | 11.41 | 12.11 | 12.11 | 579,600 |
Jul 3, 2023 | 11.95 | 12.29 | 11.70 | 11.95 | 11.95 | 171,300 |
Jun 30, 2023 | 12.32 | 12.43 | 11.84 | 11.95 | 11.95 | 450,700 |
Jun 29, 2023 | 11.60 | 12.31 | 11.60 | 12.24 | 12.24 | 599,600 |
Jun 28, 2023 | 11.55 | 11.65 | 11.13 | 11.61 | 11.61 | 385,200 |
Jun 27, 2023 | 11.28 | 11.70 | 10.97 | 11.55 | 11.55 | 536,200 |
Jun 26, 2023 | 10.66 | 11.42 | 10.57 | 11.27 | 11.27 | 420,200 |
Jun 23, 2023 | 10.50 | 10.69 | 10.30 | 10.63 | 10.63 | 694,300 |
Jun 22, 2023 | 10.71 | 10.81 | 10.39 | 10.70 | 10.70 | 441,000 |
Jun 21, 2023 | 10.65 | 10.90 | 10.42 | 10.75 | 10.75 | 675,600 |
Jun 20, 2023 | 11.44 | 11.48 | 10.53 | 10.71 | 10.71 | 1,048,700 |
Jun 16, 2023 | 11.83 | 11.86 | 11.28 | 11.49 | 11.49 | 904,700 |
Jun 15, 2023 | 11.81 | 11.92 | 11.42 | 11.81 | 11.81 | 490,700 |
Jun 14, 2023 | 12.16 | 12.55 | 11.86 | 11.91 | 11.91 | 383,200 |
Jun 13, 2023 | 11.91 | 12.35 | 11.76 | 12.05 | 12.05 | 380,500 |
Jun 12, 2023 | 12.03 | 12.33 | 11.69 | 11.83 | 11.83 | 254,700 |
Jun 9, 2023 | 12.35 | 12.59 | 11.83 | 11.97 | 11.97 | 302,900 |
Jun 8, 2023 | 12.62 | 12.72 | 12.10 | 12.43 | 12.43 | 469,000 |
Jun 7, 2023 | 11.54 | 12.78 | 11.54 | 12.62 | 12.62 | 772,500 |
Jun 6, 2023 | 10.71 | 11.72 | 10.66 | 11.53 | 11.53 | 770,400 |
Jun 5, 2023 | 11.56 | 11.72 | 11.18 | 11.44 | 11.44 | 473,700 |
Jun 2, 2023 | 11.68 | 11.99 | 11.52 | 11.64 | 11.64 | 339,800 |
Jun 1, 2023 | 11.35 | 11.68 | 11.16 | 11.41 | 11.41 | 505,400 |
May 31, 2023 | 11.80 | 11.80 | 11.27 | 11.31 | 11.31 | 929,600 |
May 30, 2023 | 12.18 | 12.37 | 11.60 | 11.78 | 11.78 | 573,100 |
May 26, 2023 | 11.96 | 12.28 | 11.72 | 12.10 | 12.10 | 547,100 |
May 25, 2023 | 12.56 | 12.63 | 11.76 | 11.96 | 11.96 | 669,000 |
May 24, 2023 | 12.81 | 12.87 | 12.31 | 12.65 | 12.65 | 545,700 |
May 23, 2023 | 13.22 | 13.59 | 12.89 | 12.90 | 12.90 | 349,900 |
May 22, 2023 | 13.48 | 13.52 | 13.10 | 13.22 | 13.22 | 457,500 |
May 19, 2023 | 14.21 | 14.25 | 13.37 | 13.38 | 13.38 | 343,800 |
May 18, 2023 | 13.95 | 14.28 | 13.68 | 13.99 | 13.99 | 461,400 |
May 17, 2023 | 13.52 | 14.18 | 13.50 | 14.02 | 14.02 | 428,200 |
May 16, 2023 | 14.28 | 14.32 | 13.37 | 13.38 | 13.38 | 363,800 |
May 15, 2023 | 14.08 | 14.35 | 13.86 | 14.32 | 14.32 | 394,700 |
May 12, 2023 | 14.45 | 14.45 | 13.80 | 14.00 | 14.00 | 404,000 |
May 11, 2023 | 14.67 | 15.23 | 14.18 | 14.29 | 14.29 | 468,300 |
May 10, 2023 | 16.01 | 16.24 | 14.39 | 14.87 | 14.87 | 528,600 |
May 9, 2023 | 17.41 | 17.62 | 15.09 | 16.11 | 16.11 | 727,500 |
May 8, 2023 | 15.13 | 15.40 | 14.69 | 15.28 | 15.28 | 505,600 |
May 5, 2023 | 15.03 | 15.39 | 14.67 | 15.06 | 15.06 | 635,600 |
May 4, 2023 | 16.41 | 16.41 | 14.40 | 14.66 | 14.66 | 672,500 |
May 3, 2023 | 17.31 | 17.69 | 16.66 | 16.73 | 16.73 | 300,900 |
May 2, 2023 | 17.77 | 17.77 | 16.96 | 17.30 | 17.30 | 355,000 |
May 1, 2023 | 17.62 | 18.38 | 17.55 | 17.97 | 17.97 | 331,000 |
Apr 28, 2023 | 17.39 | 18.51 | 17.38 | 17.69 | 17.69 | 605,000 |
Apr 27, 2023 | 17.15 | 17.50 | 16.91 | 17.37 | 17.37 | 446,900 |
Apr 26, 2023 | 17.32 | 17.54 | 16.84 | 16.96 | 16.96 | 284,400 |
Related Tickers
LGF-A Lions Gate Entertainment Corp.
10.42
-2.25%
SBGI Sinclair, Inc.
12.19
-4.32%
IMAX IMAX Corporation
17.46
-1.13%
FOX Fox Corporation
29.25
-0.20%
LGF-B Lions Gate Entertainment Corp.
9.72
-2.31%
MCS The Marcus Corporation
13.47
-1.32%
MSGS Madison Square Garden Sports Corp.
187.45
+0.70%
PARAA Paramount Global
22.37
-2.48%
FOXA Fox Corporation
31.68
-0.09%
NXST Nexstar Media Group, Inc.
160.98
-1.91%