Stockscreener 앱 받기
6.53
8.83%
0.53
시장 영업 전:
6.65
0.12
+1.84%
Amc Networks Inc 주식 (AMCX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $8.18 | $6.28 | $1.90 | 3,150,127.0 | +8.83% |
| 2025-08-07 | $6.04 | $5.68 | $0.36 | 560,339.0 | +1.35% |
| 2025-08-06 | $6.03 | $5.89 | $0.13 | 485,494.0 | -1.00% |
| 2025-08-05 | $6.09 | $5.83 | $0.26 | 483,665.0 | -0.50% |
| 2025-08-04 | $6.04 | $5.63 | $0.41 | 485,069.0 | +6.75% |
| 2025-08-01 | $5.94 | $5.41 | $0.535 | 1,603,667.0 | -6.01% |
| 2025-07-31 | $6.02 | $5.67 | $0.35 | 933,832.0 | +0.84% |
| 2025-07-30 | $6.10 | $5.83 | $0.27 | 590,709.0 | -0.83% |
| 2025-07-29 | $6.30 | $5.98 | $0.32 | 364,409.0 | -4.01% |
| 2025-07-28 | $6.33 | $6.19 | $0.147 | 291,094.0 | -1.58% |
| 2025-07-25 | $6.53 | $6.33 | $0.20 | 300,951.0 | -2.46% |
| 2025-07-24 | $6.55 | $6.34 | $0.21 | 463,502.0 | +0.93% |
| 2025-07-23 | $6.47 | $6.38 | $0.09 | 290,315.0 | +3.87% |
| 2025-07-22 | $6.21 | $6.11 | $0.105 | 307,768.0 | +0.98% |
| 2025-07-21 | $6.24 | $6.12 | $0.125 | 212,375.0 | -0.16% |
| 2025-07-18 | $6.28 | $6.13 | $0.15 | 257,245.0 | -1.28% |
| 2025-07-17 | $6.26 | $6.10 | $0.16 | 486,737.0 | +1.96% |
| 2025-07-16 | $6.21 | $6.02 | $0.189 | 337,281.0 | +0.99% |
| 2025-07-15 | $6.39 | $6.05 | $0.345 | 279,471.0 | -4.57% |
| 2025-07-14 | $6.39 | $6.02 | $0.37 | 314,518.0 | +4.11% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $8.18 | $5.41 | $2.77 | 9,918,488.0 | +9.02% |
| 2025-07 | $6.55 | $5.67 | $0.88 | 8,898,516.0 | -4.47% |
| 2025-06 | $7.19 | $5.77 | $1.42 | 11,560,189.0 | -5.14% |
| 2025-05 | $6.73 | $5.57 | $1.16 | 13,187,883.0 | +3.28% |
| 2025-04 | $6.99 | $5.41 | $1.58 | 9,541,278.0 | -6.98% |
| 2025-03 | $7.44 | $6.56 | $0.88 | 13,171,088.0 | -5.75% |
| 2025-02 | $9.96 | $6.85 | $3.11 | 12,446,050.0 | -24.20% |
| 2025-01 | $10.60 | $8.29 | $2.31 | 8,493,610.0 | -2.73% |
Amc Networks Inc 주식 (AMCX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.05 | $9.01 | $1.04 | 10,922,938.0 | +1.38% |
| 2024-11 | $10.03 | $8.12 | $1.91 | 19,146,461.0 | +16.30% |
| 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% |
1.55%
0.12%
자본화:
|
볼륨(24시간):