AMC Networks Stock Price History, AMCX Historical Prices

Add to My Stocks
$59.27 $0.19 (0.32%) AMCX stock closing price Sep 25, 2017 (Closing)

AMC Networks stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with AMC Networks price to earnings ratio data. The AMC Networks stock price history chart shows that the stock price was at a high of 86.27 on 16 Jul, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2559.1659.9359.1159.2849204912.801.40
2017-09-2258.9559.3158.6959.0839049512.761.40
2017-09-2158.2059.3358.2058.9461351012.731.40
2017-09-2057.8058.6157.7858.5533229512.651.39
2017-09-1958.4658.8657.4357.7349498112.471.37
2017-09-1859.5960.0458.6158.6852194212.671.39
2017-09-1557.1259.9157.1259.42122047312.831.41
2017-09-1457.1057.7857.0257.2550526312.371.36
2017-09-1356.3957.4756.3457.2738028812.371.36
2017-09-1256.4256.8356.0956.4553452312.191.34
2017-09-1157.1157.5356.1056.2049779312.141.33
2017-09-0857.0957.1756.2556.6188563312.231.34
2017-09-0759.0059.0056.4757.1492760912.341.35
2017-09-0658.5558.9158.0058.8360591012.711.39
2017-09-0560.5460.9358.0058.4176246612.621.38
2017-09-0161.0361.3860.6860.7137328813.111.44
2017-08-3160.5460.7860.3160.7839732913.131.44
2017-08-3060.0860.6659.9460.4832662213.061.43
2017-08-2960.0660.4259.8060.0834769612.981.42
2017-08-2860.7160.9560.1660.3041023413.021.43
2017-08-2559.9360.8459.5960.4546431713.061.43
2017-08-2459.8760.1359.4459.5648915912.861.41
2017-08-2359.7159.9859.2059.7064028912.891.41
2017-08-2260.0460.5459.8460.2552487713.011.43
2017-08-2160.3360.6559.7959.8154085012.921.42
2017-08-1860.2660.8859.6860.2657653413.021.43
2017-08-1760.6261.1960.3060.4142512113.051.43
2017-08-1660.9861.7460.6460.7239227013.111.44
2017-08-1561.4461.4460.7760.9878519913.171.44
2017-08-1462.0462.0760.8461.3386549913.251.45
2017-08-1160.9261.5260.5861.42116856913.271.46
2017-08-1061.8762.3660.7860.9360296613.161.44
2017-08-0961.8262.1460.2962.0182986513.391.47
2017-08-0862.6863.1562.0862.4159053713.481.48
2017-08-0762.3462.7261.7162.5066902713.501.48
2017-08-0464.4864.4861.6062.26144867615.041.52
2017-08-0364.2366.7561.6864.68117269615.621.57
2017-08-0263.0363.5262.4362.52124557815.101.54
2017-08-0164.0864.4463.0363.54106884815.351.56
2017-07-3166.4166.5263.0763.95158162615.451.57
2017-07-2866.5767.4465.5066.5387597216.071.63
2017-07-2764.4467.1162.6867.02168034916.191.65
2017-07-2661.9764.1761.9764.11107701915.491.57
2017-07-2561.8262.6861.2361.9664672714.971.52
2017-07-2461.3261.8260.2461.4938550614.851.51
2017-07-2161.1362.0361.0661.2484616314.791.50
2017-07-2059.0462.0259.0461.10117784814.761.50
2017-07-1958.1361.6458.1359.01158474114.251.45
2017-07-1857.2557.3956.5056.7758720913.711.39
2017-07-1756.7657.6756.5457.2060230413.821.41
2017-07-1456.3356.9756.3256.7331272613.701.39
2017-07-1356.0456.7355.8056.2352649013.581.38
2017-07-1256.0756.7055.3856.2645688413.591.38
2017-07-1155.2755.8554.8755.7055976713.451.37
2017-07-1053.9855.1853.5355.1670402813.321.35
2017-07-0753.6254.3453.2554.0835921113.061.33
2017-07-0653.6954.2553.3253.3761898212.891.31
2017-07-0554.3354.6553.4754.0352006513.051.33
2017-07-0353.7555.2553.7554.3030065213.121.33
2017-06-3053.5253.8052.8553.4158764712.901.31
2017-06-2954.0354.5952.8753.2658024812.871.31
2017-06-2853.7054.8653.5554.0172960313.051.33
2017-06-2754.0254.6253.3653.3973643112.901.31
2017-06-2653.9954.7052.8854.03134531013.051.33
2017-06-2353.8254.0753.1853.9385664413.031.32
2017-06-2254.6254.6953.6953.7342389112.981.32
2017-06-2154.2554.8553.9554.6270915213.191.34
2017-06-2055.5155.5454.2054.2783400613.111.33
2017-06-1956.1156.2455.3955.8557428713.491.37
2017-06-1655.7656.0955.0455.8393438813.491.37
2017-06-1555.3555.8354.9655.7168363613.461.37
2017-06-1456.5856.5855.5555.7753196113.471.37
2017-06-1357.1057.4956.4256.5261961213.651.39
2017-06-1255.6757.6855.6757.13109645613.801.40
2017-06-0954.9255.8954.3655.6899300513.451.37
2017-06-0854.4855.0153.9654.8471044413.251.35
2017-06-0754.0354.8053.7254.2252535713.101.33
2017-06-0652.8853.8452.3553.4849262512.921.31
2017-06-0553.4953.5352.5053.1249221812.831.30
2017-06-0254.0554.4653.4753.7539572312.981.32
2017-06-0153.1554.0652.6653.9084400313.021.32
2017-05-3153.1553.3452.5552.9882950112.801.30
2017-05-3052.7153.6752.7153.1654259312.841.31
2017-05-2652.8153.1352.3353.0441474912.811.30
2017-05-2552.3353.3052.0752.9561652312.791.30
2017-05-2452.6852.7852.2452.3861368512.651.29
2017-05-2353.6153.6452.6952.7246866312.731.29
2017-05-2253.4053.7253.0253.4972354912.921.31
2017-05-1952.3353.3551.8153.2289238912.861.31
Get more Data

AMC Networks Stock Chart

View AMCX PE ratio, PS ratio stocks charts and compare with peers.
AMCX Chart
Note: Compare AMC Networks stock price history with the index and industry peers.

AMC Networks Historical Prices: Past 5 years

Max Stock Price 86.27 Jul 16,2015
Min Stock Price 41.37 Oct 10,2012
Avg Stock Price 63.54

AMC Networks Historical PE ratio: Past 5 years

Max PE Ratio 34.97 May 09,2013
Min PE Ratio 10.01 Oct 13,2016
Avg PE Ratio 18.13

AMC Networks Historical PS ratio: Past 5 years

Max PS Ratio 3.6 Aug 07,2013
Min PS Ratio 1.27 May 17,2017
Avg PS Ratio 2.33

AMCX Industry Peers

Company Price Change (%)
Liberty Media Corp (FWONK)37.560.11 (0.29%)
Starz -b (STRZB)40.171.78 (4.64%)
Twenty-first Century Fox (FOXA)27.120.24 (0.89%)
Msg Networks (MSGN)20.980.18 (0.87%)
Comcast (CMCSA)37.890.21 (0.55%)
Walt Disney (DIS)99.61 (1.01%)
Scripps Networks Interactive (SNI)86.050.01 (0.01%)

We provide AMC Networks historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick AMC Networks stock analysis. The price movement is easily depicted in the AMC Networks stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 59.08 and 390495 shares of AMCX were traded on 22 Sep, 2017. The average P/S ratio was 2.32 as can be seen by AMC Networks stock price history. .