AMC Networks Stock Price History, AMCX Historical Prices

Add to My Stocks
$67.82 $0.28 (0.41%) AMCX stock closing price Jun 15, 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
2018-06-15 67.07 69.02 67 67.82 2,191,038 8.74 1.46
2018-06-14 63.92 67.73 63.92 67.54 1,796,531 8.7 1.46
2018-06-13 62.52 64.91 62.12 63.48 1,925,384 8.18 1.37
2018-06-12 62.02 62.34 61.23 61.64 750,531 7.94 1.33
2018-06-11 60.39 62.73 60.01 61.9 813,727 7.98 1.34
2018-06-08 59.7 60.31 58.05 60.24 739,349 7.76 1.3
2018-06-07 59.31 59.92 58.94 59.64 755,501 7.69 1.29
2018-06-06 58.54 59.42 57.73 59.17 587,904 7.63 1.28
2018-06-05 57.67 58.34 57.4 58.27 615,035 7.51 1.26
2018-06-04 57.57 58.16 57.32 57.52 502,523 7.41 1.24
2018-06-01 57.53 57.84 56.68 57.53 674,477 7.41 1.24
2018-05-31 58.97 58.97 56.98 57.17 753,764 7.37 1.23
2018-05-30 59.12 59.5 58.36 58.95 674,432 7.6 1.27
2018-05-29 59.14 59.5 58.48 59.11 622,268 7.62 1.28
2018-05-25 58.43 59.4 58.19 59.35 1,234,232 7.65 1.28
2018-05-24 57.42 58.48 57.21 58.43 894,095 7.53 1.26
2018-05-23 57.77 57.89 57 57.41 507,847 7.4 1.24
2018-05-22 57.31 58.49 56.94 57.85 1,699,383 7.46 1.25
2018-05-21 57.42 57.81 57 57.34 428,891 7.39 1.24
2018-05-18 57.29 57.71 56.91 57.15 387,083 7.37 1.23
2018-05-17 57.25 57.97 57.01 57.32 375,886 7.39 1.24
2018-05-16 56.76 57.8 56.6 57.53 480,885 7.41 1.24
2018-05-15 56.71 57.23 56.53 56.68 800,305 7.3 1.22
2018-05-14 57.24 57.9 56.19 56.93 949,330 7.34 1.23
2018-05-11 57.8 57.8 55.94 56.99 1,282,603 7.34 1.23
2018-05-10 55.05 59.15 54.95 57.51 2,775,823 7.99 1.27
2018-05-09 52.88 53.33 52.46 53.13 673,589 7.38 1.17
2018-05-08 53.59 54.22 52.5 52.78 517,910 7.33 1.16
2018-05-07 53.54 53.94 52.89 53.38 655,596 7.41 1.18
2018-05-04 52.47 54.24 52.24 53.41 845,431 7.42 1.18
2018-05-03 52.34 52.77 51.24 52.62 707,167 7.31 1.16
2018-05-02 52.62 53.63 52.33 52.71 585,332 7.32 1.16
2018-05-01 52.01 52.97 51.96 52.91 568,819 7.35 1.17
2018-04-30 53.23 53.62 51.93 52 744,536 7.22 1.15
2018-04-27 54.43 54.43 53.17 53.23 542,860 7.39 1.17
2018-04-26 53.92 54.32 53.04 54.24 726,123 7.53 1.19
2018-04-25 52.95 54.46 52.79 53.93 991,028 7.49 1.19
2018-04-24 53.05 54.2 52.31 52.92 1,053,233 7.35 1.17
2018-04-23 51.6 52.84 51.57 52.81 438,148 7.34 1.16
2018-04-20 52.03 52.35 51.44 51.61 359,081 7.17 1.14
2018-04-19 51.95 52.83 51.85 52.09 530,849 7.24 1.15
2018-04-18 52.38 52.75 51.05 51.97 519,919 7.22 1.14
2018-04-17 52.06 52.69 51.74 52.2 669,928 7.25 1.15
2018-04-16 51.05 52.29 50.7 51.74 1,000,113 7.19 1.14
2018-04-13 51.27 51.55 50.45 50.59 362,909 7.03 1.11
2018-04-12 51.68 51.95 50.79 51.25 518,352 7.12 1.13
2018-04-11 51.41 51.94 50.9 51.46 571,482 7.15 1.13
2018-04-10 52.02 52.25 51.47 51.8 444,436 7.19 1.14
2018-04-09 51.91 51.91 51.29 51.47 512,895 7.15 1.13
2018-04-06 51.46 52.2 50.88 51.67 434,424 7.18 1.14
2018-04-05 52.09 52.09 51.23 51.68 440,978 7.18 1.14
2018-04-04 50.78 51.87 50.38 51.78 762,886 7.19 1.14
2018-04-03 51.01 52.16 50.62 51.47 634,862 7.15 1.13
2018-04-02 51.65 52.2 50.34 50.66 595,004 7.04 1.12
2018-03-30 0 0 0 51.7 0 - -
2018-03-29 50.91 52 50.75 51.7 782,504 7.18 1.14
2018-03-28 50.63 51.8 50.29 50.83 610,624 7.06 1.12
2018-03-27 50.4 51.3 50.25 50.5 469,633 7.01 1.11
2018-03-26 49.75 50.48 49.46 50.33 472,782 6.99 1.11
2018-03-23 49.66 50.38 49.08 49.11 614,238 6.82 1.08
2018-03-22 49.55 50.27 49.55 49.64 706,259 6.89 1.09
2018-03-21 49.26 50.5 49.26 50.04 474,677 6.95 1.1
2018-03-20 49.74 50.03 49.12 49.4 529,506 6.86 1.09
2018-03-19 50.25 50.54 49.47 49.72 686,499 6.91 1.09
2018-03-16 50.84 51.85 50.32 50.39 825,064 7 1.11
2018-03-15 51.19 51.81 50.73 50.78 467,275 7.05 1.12
2018-03-14 51.41 51.95 50.61 51.19 571,906 7.11 1.13
2018-03-13 52.68 52.93 51.16 51.46 340,519 7.15 1.13
2018-03-12 52.76 53.04 51.95 52.38 651,008 7.28 1.15
2018-03-09 52.38 52.95 51.62 52.86 370,678 7.34 1.16
2018-03-08 52.35 52.54 51.27 51.96 631,555 7.22 1.14
2018-03-07 52.36 52.81 51.07 52.04 687,364 7.23 1.15
2018-03-06 53.34 53.69 51.78 53 562,251 7.36 1.17
2018-03-05 52.94 54.64 52.94 53.25 635,436 7.4 1.17
2018-03-02 50.44 53.59 50.35 53.39 780,529 7.42 1.18
2018-03-01 51.82 53.03 48.83 50.51 1,735,950 9.96 1.15
2018-02-28 53 53.96 52.35 52.57 1,665,332 10.37 1.19
2018-02-27 53.44 53.96 52.68 52.88 874,135 10.43 1.2
2018-02-26 52.05 53.48 51.57 53.45 655,059 10.54 1.21
2018-02-23 51.6 52.17 51.21 51.99 370,234 10.25 1.18
2018-02-22 52.3 52.82 51.19 51.47 489,798 10.15 1.17
2018-02-21 53.7 54.01 52.19 52.22 447,811 10.3 1.18
2018-02-20 52.75 53.71 52.75 53.47 361,623 10.55 1.21
2018-02-19 0 0 0 52.58 0 - -
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 53.44 383,859 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
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 Price63.18

AMC Networks Historical PE ratio: Past 5 years

Max PE Ratio33.09Aug 07,2013
Min PE Ratio6.82Mar 23,2018
Avg PE Ratio15.54

AMC Networks Historical PS ratio: Past 5 years

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

AMCX Industry Peers

Company Price Change (%)
Roku Inc (ROKU)43.31.72 (3.82%)
Starz -b (STRZB)40.171.78 (4.64%)
Walt Disney (DIS)108.850.1 (0.09%)
Scripps Networks Interactive (SNI)90.040.06 (0.07%)
Viacom Inc (VIAB)29.40.49 (1.69%)
Time Warner (TWX)98.770 (0%)
Netflix (NFLX)391.980.89 (0.23%)

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 2,191,038 typically implies breaking news or earnings release. AMCX stock closed at $67.82 and traded with a volume of 2,191,038 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.