Antero Midstream Corp (NY: AM )

14.42 +0.06 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 4.048 4.087 3.919 3.975 7,602,895 -0.05(-1.25%)
Aug 29, 2019 3.914 4.065 3.914 4.026 6,429,524 +0.14(+3.60%)
Aug 28, 2019 3.830 3.930 3.774 3.886 7,343,153 +0.08(+2.21%)
Aug 27, 2019 3.970 3.992 3.724 3.802 8,315,053 -0.16(-4.09%)
Aug 26, 2019 4.070 4.098 3.958 3.964 4,186,609 -0.06(-1.53%)
Aug 23, 2019 4.260 4.277 3.964 4.026 5,724,886 -0.15(-3.49%)
Aug 22, 2019 4.300 4.305 4.149 4.171 4,781,428 -0.10(-2.23%)
Aug 21, 2019 4.333 4.467 4.238 4.266 8,180,715 -0.07(-1.55%)
Aug 20, 2019 4.316 4.383 4.244 4.333 8,925,938 +0.01(+0.13%)
Aug 19, 2019 4.232 4.400 4.210 4.327 12,383,073 +0.12(+2.93%)
Aug 16, 2019 4.126 4.383 4.121 4.204 15,657,942 +0.10(+2.45%)
Aug 15, 2019 3.852 4.126 3.757 4.104 14,891,300 +0.25(+6.38%)
Aug 14, 2019 4.020 4.026 3.659 3.858 23,450,390 -0.18(-4.43%)
Aug 13, 2019 3.930 4.076 3.925 4.037 17,169,366 +0.10(+2.41%)
Aug 12, 2019 4.121 4.165 3.936 3.942 9,643,979 -0.11(-2.76%)
Aug 09, 2019 4.288 4.288 4.003 4.053 14,731,637 -0.23(-5.48%)
Aug 08, 2019 4.411 4.456 4.210 4.288 9,023,637 -0.08(-1.79%)
Aug 07, 2019 4.288 4.423 4.204 4.367 13,326,845 +0.01(+0.13%)
Aug 06, 2019 4.462 4.540 4.260 4.361 13,585,647 -0.06(-1.39%)
Aug 05, 2019 4.557 4.571 4.423 4.423 9,441,685 -0.23(-5.04%)
Aug 02, 2019 4.696 4.847 4.534 4.657 10,598,587 -0.06(-1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.