Antero Midstream Corp (NY: AM )

14.98 -0.07 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 9.299 9.429 9.281 9.407 2,251,100 +0.17(+1.84%)
Mar 30, 2023 9.236 9.312 9.209 9.236 1,545,604 +0.03(+0.29%)
Mar 29, 2023 9.155 9.218 9.066 9.209 4,747,156 +0.16(+1.78%)
Mar 28, 2023 8.967 9.120 8.877 9.048 2,789,392 +0.04(+0.40%)
Mar 27, 2023 9.057 9.146 8.967 9.012 3,763,637 +0.03(+0.30%)
Mar 24, 2023 8.608 8.985 8.573 8.985 2,539,986 +0.21(+2.35%)
Mar 23, 2023 9.003 9.075 8.698 8.779 2,376,308 -0.18(-2.00%)
Mar 22, 2023 9.236 9.236 8.949 8.958 1,449,198 -0.28(-3.01%)
Mar 21, 2023 9.120 9.272 9.120 9.236 1,745,541 +0.23(+2.59%)
Mar 20, 2023 8.913 9.129 8.913 9.003 2,812,240 +0.13(+1.41%)
Mar 17, 2023 8.949 8.967 8.730 8.877 6,250,519 -0.09(-1.00%)
Mar 16, 2023 8.895 8.999 8.734 8.967 3,207,913 +0.04(+0.50%)
Mar 15, 2023 9.039 9.043 8.752 8.922 3,884,546 -0.30(-3.30%)
Mar 14, 2023 9.129 9.420 9.039 9.227 3,065,353 +0.17(+1.88%)
Mar 13, 2023 8.877 9.339 8.788 9.057 3,570,376 +0.01(+0.10%)
Mar 10, 2023 9.263 9.290 8.958 9.048 3,102,289 -0.22(-2.42%)
Mar 09, 2023 9.353 9.414 9.254 9.272 2,980,168 -0.04(-0.39%)
Mar 08, 2023 9.505 9.523 9.245 9.308 2,797,069 -0.18(-1.89%)
Mar 07, 2023 9.568 9.622 9.487 9.487 2,283,765 -0.11(-1.12%)
Mar 06, 2023 9.640 9.716 9.581 9.595 2,588,073 -0.10(-1.02%)
Mar 03, 2023 9.559 9.747 9.496 9.693 1,822,068 +0.15(+1.60%)
Mar 02, 2023 9.478 9.590 9.407 9.541 2,029,315 +0.03(+0.28%)
Mar 01, 2023 9.451 9.559 9.416 9.514 2,178,422 +0.06(+0.66%)
Feb 28, 2023 9.604 9.613 9.398 9.451 3,420,440 -0.11(-1.13%)
Feb 27, 2023 9.676 9.693 9.496 9.559 1,821,626 -0.10(-1.02%)
Feb 24, 2023 9.514 9.667 9.447 9.658 2,029,389 +0.09(+0.94%)
Feb 23, 2023 9.469 9.622 9.442 9.568 2,326,390 +0.20(+2.11%)
Feb 22, 2023 9.308 9.469 9.247 9.371 2,170,711 +0.07(+0.77%)
Feb 21, 2023 9.514 9.537 9.093 9.299 6,114,043 -0.23(-2.45%)
Feb 17, 2023 9.846 9.846 9.487 9.532 3,867,938 -0.33(-3.36%)
Feb 16, 2023 9.774 10.08 9.662 9.864 4,806,519 +0.15(+1.57%)
Feb 15, 2023 9.658 9.752 9.550 9.711 3,321,614 -0.05(-0.55%)
Feb 14, 2023 9.667 9.882 9.631 9.765 2,585,122 +0.07(+0.74%)
Feb 13, 2023 9.595 9.801 9.568 9.693 3,521,635 +0.09(+0.93%)
Feb 10, 2023 9.559 9.622 9.469 9.604 4,541,961 +0.15(+1.61%)
Feb 09, 2023 9.595 9.649 9.424 9.451 4,054,694 -0.12(-1.22%)
Feb 08, 2023 9.595 9.698 9.523 9.568 4,370,594 -0.05(-0.56%)
Feb 07, 2023 9.496 9.658 9.335 9.622 4,199,524 +0.14(+1.51%)
Feb 06, 2023 9.487 9.559 9.371 9.478 4,349,029 -0.04(-0.47%)
Feb 03, 2023 9.640 9.720 9.487 9.523 3,683,063 -0.11(-1.12%)
Feb 02, 2023 9.676 9.824 9.568 9.631 4,051,881 +0.00(+0.00%)
Feb 01, 2023 9.729 9.738 9.424 9.631 5,404,955 -0.14(-1.47%)
Jan 31, 2023 9.685 9.779 9.590 9.774 3,033,153 +0.12(+1.21%)
Jan 30, 2023 9.783 9.882 9.622 9.658 2,556,759 -0.20(-2.00%)
Jan 27, 2023 9.685 9.900 9.667 9.855 3,280,403 +0.15(+1.57%)
Jan 26, 2023 9.810 9.828 9.622 9.702 3,203,273 -0.04(-0.37%)
Jan 25, 2023 9.765 9.783 9.631 9.738 3,038,243 -0.11(-1.09%)
Jan 24, 2023 9.954 9.989 9.550 9.846 4,201,268 -0.08(-0.77%)
Jan 23, 2023 9.931 10.02 9.852 9.922 3,823,167 +0.07(+0.71%)
Jan 20, 2023 9.896 9.913 9.768 9.852 2,318,255 +0.00(+0.00%)
Jan 19, 2023 9.685 9.927 9.685 9.852 2,106,888 +0.12(+1.26%)
Jan 18, 2023 10.01 10.06 9.729 9.729 2,095,595 -0.25(-2.55%)
Jan 17, 2023 10.05 10.16 9.940 9.984 2,073,278 -0.03(-0.26%)
Jan 13, 2023 9.975 10.04 9.897 10.01 2,566,145 +0.00(+0.00%)
Jan 12, 2023 9.887 10.05 9.843 10.01 3,709,580 +0.16(+1.61%)
Jan 11, 2023 9.843 9.887 9.742 9.852 1,853,433 +0.09(+0.90%)
Jan 10, 2023 9.825 9.825 9.654 9.764 1,794,837 +0.01(+0.09%)
Jan 09, 2023 9.825 9.896 9.720 9.755 3,453,745 +0.06(+0.63%)
Jan 06, 2023 9.562 9.825 9.562 9.694 3,869,350 +0.25(+2.60%)
Jan 05, 2023 9.527 9.553 9.377 9.448 8,927,768 -0.12(-1.29%)
Jan 04, 2023 9.201 9.738 9.184 9.571 6,548,691 +0.29(+3.12%)
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.