AMC Networks Stock Price History, AMCX Historical Prices

Add to My Stocks
$52.58 $0.86 (1.61%) AMCX stock closing price Feb 16, 2018 (Closing)

AMC Networks stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with AMC Networks price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $86.27 on Jul 16, 2015 as seen from AMC Networks stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 53.49 53.49 52.56 52.58 439,533 10.37 1.19
2018-02-15 52.83 53.5 52.14 53.44 383,769 10.54 1.21
2018-02-14 51.36 52.59 51.36 52.54 478,260 10.36 1.19
2018-02-13 50.81 51.69 50.43 51.59 385,930 10.18 1.17
2018-02-12 51.24 51.74 50.93 51.1 751,926 10.08 1.16
2018-02-09 51 51.29 48.05 50.94 1,136,523 10.05 1.16
2018-02-08 51.06 51.67 50.54 50.58 864,783 9.98 1.15
2018-02-07 51.24 52.29 50.24 50.71 2,167,441 10 1.15
2018-02-06 48.23 51.33 48 51.06 892,180 10.07 1.16
2018-02-05 51.1 51.46 48.65 48.91 961,922 9.65 1.11
2018-02-02 52.21 52.28 50.79 51.08 602,849 10.08 1.16
2018-02-01 51.45 52.82 51.4 52.56 494,262 10.37 1.19
2018-01-31 52.85 53.47 51.46 51.59 482,056 10.18 1.17
2018-01-30 53.57 53.95 52.38 52.73 462,154 10.4 1.2
2018-01-29 52.99 53.64 52.56 53.46 513,023 10.54 1.21
2018-01-26 53.11 53.11 52.62 53.05 436,712 10.46 1.2
2018-01-25 53 53.69 52.72 53.16 711,122 10.49 1.21
2018-01-24 52.99 53.19 52.38 52.82 464,742 10.42 1.2
2018-01-23 55.06 55.48 52.4 52.9 846,190 10.43 1.2
2018-01-22 53.74 55.35 53.45 55.26 692,467 10.9 1.25
2018-01-19 52.92 54.11 52.78 53.97 671,028 10.65 1.22
2018-01-18 51.23 52.85 51.23 52.74 1,025,134 10.4 1.2
2018-01-17 52.37 52.53 51.17 51.36 964,535 10.13 1.16
2018-01-16 53.32 54.22 52.34 52.39 695,912 10.33 1.19
2018-01-12 53.14 53.54 52.64 53.3 788,634 10.51 1.21
2018-01-11 52.55 53.29 52.55 52.98 606,126 10.45 1.2
2018-01-10 51.58 52.69 50.52 52.4 627,595 10.34 1.19
2018-01-09 52.14 52.78 51.49 51.53 637,918 10.16 1.17
2018-01-08 52.24 52.5 51.41 52.02 621,810 10.26 1.18
2018-01-05 51.85 52.42 51.2 52.33 643,856 10.32 1.19
2018-01-04 51.8 52.34 51.21 51.57 741,807 10.17 1.17
2018-01-03 54.12 54.5 51.57 51.7 1,092,839 10.2 1.17
2018-01-02 53.6 54.65 53.1 54.13 796,235 10.68 1.23
2017-12-29 54.91 54.92 53.91 54.08 508,560 10.67 1.23
2017-12-28 55.13 55.29 54.22 54.61 464,613 10.77 1.24
2017-12-27 56.23 56.51 55 55.12 558,358 10.87 1.25
2017-12-26 56.35 56.82 55.79 55.93 339,987 11.03 1.27
2017-12-22 56.91 57.08 56.06 56.22 628,068 11.09 1.27
2017-12-21 56.29 58.71 56.25 57.17 1,090,559 11.28 1.3
2017-12-20 56.4 56.77 55.75 56.14 785,722 11.07 1.27
2017-12-19 56.62 56.89 55.99 56.17 836,606 11.08 1.27
2017-12-18 56.11 56.97 55.13 56.47 943,541 11.14 1.28
2017-12-15 54.56 56.3 54.56 55.33 1,439,205 10.91 1.25
2017-12-14 53.69 55.08 53.68 54.17 784,861 10.68 1.23
2017-12-13 53.9 54.68 53.02 53.74 788,597 10.6 1.22
2017-12-12 54.16 54.63 53.08 53.91 444,658 10.63 1.22
2017-12-11 53.73 54.57 53.56 54.15 378,705 10.68 1.23
2017-12-08 54.82 54.93 53.42 53.55 724,759 10.56 1.21
2017-12-07 53.8 55.17 53.4 54.57 993,376 10.76 1.24
2017-12-06 55.37 55.88 53.47 53.81 920,206 10.61 1.22
2017-12-05 56 57 55.34 55.67 1,869,829 10.98 1.26
2017-12-04 53.41 56.19 53.25 56.15 1,607,756 11.08 1.27
2017-12-01 51.25 52.92 50.9 52.86 1,154,074 10.43 1.2
2017-11-30 52.2 52.72 50.86 51.54 1,017,972 10.17 1.17
2017-11-29 50.68 52.84 50.31 51.99 1,151,540 10.25 1.18
2017-11-28 49.7 50.69 48.84 50.67 902,486 9.99 1.15
2017-11-27 49.86 49.97 49.45 49.55 498,649 9.77 1.12
2017-11-24 50.39 50.94 49.87 49.89 189,053 9.84 1.13
2017-11-23 0 0 0 50.36 0 - -
2017-11-22 50.52 50.86 49.84 50.36 604,921 9.93 1.14
2017-11-21 50.11 50.56 49.26 50.55 531,636 9.97 1.15
2017-11-20 50 50.42 49.31 49.84 798,027 9.83 1.13
2017-11-17 49.27 51.03 49.24 50.14 1,268,035 9.89 1.14
2017-11-16 47.99 48.83 47.37 48.79 826,087 9.62 1.11
2017-11-15 47.73 48.47 46.9 48.39 790,181 9.54 1.1
2017-11-14 47.95 48.06 46.89 47.93 871,477 9.45 1.09
2017-11-13 48.1 48.13 47.25 47.97 750,064 9.46 1.09
2017-11-10 49.24 49.78 48.18 48.46 785,373 9.56 1.1
2017-11-09 48.88 50.47 48.51 49.27 696,594 9.72 1.12
2017-11-08 49.47 49.7 48.71 49.09 634,279 9.68 1.11
2017-11-07 50 51.69 49.18 49.46 1,577,011 9.76 1.12
2017-11-06 47.3 50.23 47.13 50.05 2,143,197 9.87 1.13
2017-11-03 48.33 49.11 47.44 47.5 1,622,938 9.37 1.08
2017-11-02 52.04 52.33 47.89 48.54 3,040,552 10.48 1.15
2017-11-01 51.06 51.97 50.51 50.99 1,292,218 11.01 1.21
2017-10-31 51.22 51.73 49.98 50.88 1,174,127 10.99 1.21
2017-10-30 52.24 52.81 51.03 51.47 773,316 11.12 1.22
2017-10-27 51.81 52.75 50.63 52.55 887,307 11.35 1.25
2017-10-26 52.04 53.17 51.44 51.45 1,330,933 11.11 1.22
2017-10-25 52.12 52.97 51.47 52.22 1,216,743 11.28 1.24
2017-10-24 54.28 54.43 52 52.36 1,639,544 11.31 1.24
2017-10-23 56.18 56.43 54.24 54.3 570,017 11.73 1.29
2017-10-20 55.48 57.53 55.31 56.36 942,644 12.17 1.34
2017-10-19 55.53 55.78 54.57 55.05 893,632 11.89 1.3
2017-10-18 55.77 56.05 54.33 55.68 840,439 12.03 1.32
2017-10-17 55.9 56.16 55.09 55.59 562,647 12.01 1.32
2017-10-16 56.02 56.5 55.55 55.9 689,717 12.07 1.32
2017-10-13 53.56 55.85 52.86 55.74 1,256,459 12.04 1.32
2017-10-12 57.15 57.33 53.57 53.78 2,221,268 11.62 1.27
Get more Data

AMC Networks Stock History 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 Stock Price History: Past 5 years

Max Stock Price86.27Jul 16,2015
Min Stock Price47.5Nov 03,2017
Avg Stock Price63.74

AMC Networks Historical PE ratio: Past 5 years

Max PE Ratio34.97May 09,2013
Min PE Ratio9.37Nov 03,2017
Avg PE Ratio17.09

AMC Networks Historical PS ratio: Past 5 years

Max PS Ratio3.6Aug 07,2013
Min PS Ratio1.08Nov 03,2017
Avg PS Ratio2.21

AMCX Industry Peers

Company Price Change (%)
Nexstar Broadcasting (NXST)73.250.85 (1.15%)
Nos Sgps Sa (ZONMY)6.370.2 (3.04%)
Walt Disney (DIS)106.531.35 (1.28%)
Scripps Networks Interactive (SNI)87.810.09 (0.1%)
Viacom Inc (VIAB)33.50.43 (1.27%)
Time Warner (TWX)95.370.38 (0.4%)
Netflix (NFLX)278.521.75 (0.62%)

We provide AMC Networks share price history along with PE ratio and PS ratio for doing AMC Networks fundamental analysis. AMC Networks stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 439,533 typically implies breaking news or earnings release. AMCX stock closed at $52.58 and traded with a volume of 439,533 on the last trading day. The company's P/S ratio was at a high of 3.6 on Aug 07, 2013 according to our AMC Networks stock history data.