Stockscreener 앱 받기
9.775
2.30%
0.205
Amc Networks Inc 주식 (AMCX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $10.03 | $9.31 | $0.72 | 475,653.0 | +2.19% |
| 2024-11-20 | $9.75 | $8.92 | $0.83 | 636,266.0 | +6.45% |
| 2024-11-19 | $9.13 | $8.90 | $0.23 | 531,846.0 | -1.21% |
| 2024-11-18 | $9.47 | $8.89 | $0.58 | 1,171,308.0 | -1.62% |
| 2024-11-15 | $9.62 | $9.15 | $0.47 | 757,721.0 | -2.84% |
| 2024-11-14 | $10.00 | $9.41 | $0.59 | 1,085,213.0 | -1.35% |
| 2024-11-13 | $9.72 | $8.49 | $1.23 | 1,717,083.0 | +13.80% |
| 2024-11-12 | $8.68 | $8.22 | $0.46 | 1,342,371.0 | -2.97% |
| 2024-11-11 | $9.09 | $8.55 | $0.535 | 810,701.0 | +2.10% |
| 2024-11-08 | $9.42 | $8.40 | $1.02 | 2,748,394.0 | +2.51% |
| 2024-11-07 | $8.58 | $8.17 | $0.41 | 1,016,804.0 | -0.48% |
| 2024-11-06 | $9.01 | $8.19 | $0.82 | 1,405,693.0 | -1.53% |
| 2024-11-05 | $8.56 | $8.16 | $0.405 | 624,749.0 | +3.78% |
| 2024-11-04 | $8.53 | $8.12 | $0.4069 | 516,159.0 | +0.00% |
| 2024-11-01 | $8.40 | $8.18 | $0.22 | 404,177.0 | +1.36% |
| 2024-10-31 | $8.43 | $8.02 | $0.41 | 810,129.0 | -2.06% |
| 2024-10-30 | $8.43 | $8.19 | $0.235 | 427,485.0 | +0.85% |
| 2024-10-29 | $8.43 | $8.13 | $0.295 | 531,889.0 | -0.73% |
| 2024-10-28 | $8.42 | $8.06 | $0.36 | 832,548.0 | +2.10% |
| 2024-10-25 | $8.48 | $8.02 | $0.462 | 535,786.0 | -0.43% |
| 2024-10-24 | $8.20 | $7.87 | $0.33 | 517,049.0 | +2.59% |
| 2024-10-23 | $7.93 | $7.62 | $0.31 | 936,961.0 | +0.76% |
| 2024-10-22 | $8.22 | $7.82 | $0.405 | 775,164.0 | +2.61% |
Amc Networks Inc 주식 (AMCX) 연도별 가격 이력
이 심층 분석에서는 Amc Networks Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AMCX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Amc Networks Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Amc Networks Inc 주식 (AMCX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $10.03 | $8.12 | $1.91 | 15,244,138.0 | +20.74% |
| 2024-10 | $8.84 | $7.54 | $1.30 | 15,387,686.0 | -6.79% |
| 2024-09 | $10.29 | $7.08 | $3.21 | 47,996,338.0 | -11.78% |
| 2024-08 | $11.21 | $8.92 | $2.29 | 17,954,919.0 | -11.50% |
| 2024-07 | $11.57 | $9.08 | $2.49 | 13,921,960.0 | +15.22% |
| 2024-06 | $18.58 | $8.84 | $9.74 | 57,947,298.0 | -44.29% |
| 2024-05 | $18.03 | $10.58 | $7.45 | 17,926,292.0 | +63.28% |
| 2024-04 | $12.25 | $9.87 | $2.38 | 9,478,081.0 | -12.45% |
| 2024-03 | $13.57 | $11.54 | $2.03 | 20,454,554.0 | -6.26% |
| 2024-02 | $18.56 | $12.12 | $6.44 | 12,332,998.0 | -28.47% |
| 2024-01 | $19.55 | $16.67 | $2.88 | 7,273,288.0 | -3.73% |
Amc Networks Inc 주식 (AMCX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.97 | $15.06 | $5.91 | 15,114,725.0 | +23.29% |
| 2023-11 | $15.97 | $11.59 | $4.38 | 7,031,598.0 | +29.15% |
| 2023-10 | $13.40 | $10.88 | $2.52 | 6,007,009.0 | +0.17% |
| 2023-09 | $12.60 | $9.96 | $2.63 | 8,857,374.0 | +1.20% |
| 2023-08 | $15.59 | $11.10 | $4.49 | 8,646,602.0 | -7.77% |
| 2023-07 | $14.27 | $11.41 | $2.86 | 8,007,768.0 | +5.61% |
| 2023-06 | $12.78 | $10.30 | $2.48 | 11,145,679.0 | +5.66% |
| 2023-05 | $18.38 | $11.27 | $7.11 | 10,915,612.0 | -36.07% |
| 2023-04 | $18.90 | $16.60 | $2.30 | 6,050,733.0 | +0.63% |
| 2023-03 | $23.33 | $15.21 | $8.12 | 10,181,929.0 | -21.38% |
| 2023-02 | $27.46 | $17.61 | $9.85 | 12,555,748.0 | +20.80% |
| 2023-01 | $18.53 | $15.64 | $2.89 | 6,765,009.0 | +18.12% |
Amc Networks Inc 주식 (AMCX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $20.47 | $14.45 | $6.02 | 10,778,112.0 | -21.49% |
| 2022-11 | $23.67 | $17.45 | $6.22 | 10,352,292.0 | -11.33% |
| 2022-10 | $23.24 | $20.57 | $2.67 | 8,319,012.0 | +10.89% |
| 2022-09 | $26.81 | $19.91 | $6.90 | 8,162,087.0 | -24.23% |
| 2022-08 | $33.35 | $25.92 | $7.43 | 8,731,141.0 | -12.22% |
| 2022-07 | $33.01 | $28.04 | $4.97 | 4,247,502.0 | +4.81% |
| 2022-06 | $39.73 | $27.36 | $12.37 | 9,222,313.0 | -25.83% |
| 2022-05 | $42.67 | $31.10 | $11.57 | 10,558,329.0 | +20.32% |
| 2022-04 | $42.49 | $32.05 | $10.44 | 6,639,642.0 | -19.69% |
| 2022-03 | $44.05 | $37.01 | $7.04 | 12,983,396.0 | -1.98% |
| 2022-02 | $44.66 | $34.68 | $9.98 | 8,146,839.0 | -2.77% |
| 2022-01 | $43.40 | $34.16 | $9.23 | 9,665,825.0 | +23.78% |
6.62%
1.23%
자본화:
|
볼륨(24시간):