Antero Midstream Corp (NY: AM )

14.58 -0.40 (-2.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 11.40 11.46 11.30 11.32 2,470,270 -0.06(-0.49%)
Aug 30, 2023 11.47 11.51 11.37 11.38 2,963,995 -0.09(-0.81%)
Aug 29, 2023 11.28 11.48 11.21 11.47 1,558,220 +0.20(+1.74%)
Aug 28, 2023 11.20 11.31 11.17 11.28 1,212,039 +0.12(+1.09%)
Aug 25, 2023 11.09 11.19 11.03 11.16 1,167,900 +0.13(+1.19%)
Aug 24, 2023 11.12 11.22 11.01 11.03 4,045,814 -0.12(-1.09%)
Aug 23, 2023 11.00 11.17 10.98 11.15 1,761,341 +0.11(+1.02%)
Aug 22, 2023 11.19 11.21 11.03 11.03 1,674,633 -0.11(-1.01%)
Aug 21, 2023 11.12 11.18 11.03 11.15 1,875,283 +0.07(+0.59%)
Aug 18, 2023 10.99 11.08 10.94 11.08 2,651,001 +0.05(+0.42%)
Aug 17, 2023 11.00 11.12 10.97 11.03 1,868,822 +0.12(+1.11%)
Aug 16, 2023 11.02 11.06 10.91 10.91 1,680,659 -0.14(-1.27%)
Aug 15, 2023 11.10 11.11 11.00 11.05 1,203,270 -0.07(-0.67%)
Aug 14, 2023 11.20 11.20 11.10 11.13 1,660,686 -0.08(-0.75%)
Aug 11, 2023 11.14 11.26 11.10 11.21 1,276,199 +0.07(+0.67%)
Aug 10, 2023 11.17 11.24 11.07 11.14 1,465,769 -0.06(-0.50%)
Aug 09, 2023 11.24 11.34 11.17 11.19 1,693,962 +0.02(+0.17%)
Aug 08, 2023 11.03 11.21 10.94 11.17 1,948,642 -0.01(-0.08%)
Aug 07, 2023 11.02 11.19 10.99 11.18 1,795,150 +0.22(+2.05%)
Aug 04, 2023 11.04 11.15 10.95 10.96 1,601,179 -0.07(-0.68%)
Aug 03, 2023 10.93 11.08 10.91 11.03 1,870,927 +0.09(+0.85%)
Aug 02, 2023 10.96 10.98 10.80 10.94 1,785,552 -0.13(-1.18%)
Aug 01, 2023 11.11 11.12 10.94 11.07 1,464,395 -0.08(-0.75%)
Jul 31, 2023 11.13 11.18 11.07 11.16 2,032,055 +0.08(+0.76%)
Jul 28, 2023 10.96 11.12 10.92 11.07 2,178,453 +0.21(+1.89%)
Jul 27, 2023 10.80 11.24 10.74 10.87 4,441,027 -0.12(-1.11%)
Jul 26, 2023 10.87 11.03 10.86 10.99 1,665,947 +0.03(+0.26%)
Jul 25, 2023 10.98 11.03 10.94 10.96 1,962,754 -0.07(-0.63%)
Jul 24, 2023 10.91 11.04 10.90 11.03 2,492,595 +0.16(+1.52%)
Jul 21, 2023 10.95 10.95 10.82 10.86 1,739,073 -0.01(-0.08%)
Jul 20, 2023 10.93 10.95 10.82 10.87 1,453,476 +0.00(+0.00%)
Jul 19, 2023 10.82 10.92 10.77 10.87 2,469,448 +0.04(+0.34%)
Jul 18, 2023 10.68 10.88 10.65 10.84 2,075,908 +0.15(+1.37%)
Jul 17, 2023 10.73 10.79 10.68 10.69 2,413,214 -0.07(-0.68%)
Jul 14, 2023 10.99 11.00 10.75 10.76 1,973,820 -0.30(-2.73%)
Jul 13, 2023 10.92 11.12 10.92 11.07 1,945,799 +0.19(+1.77%)
Jul 12, 2023 10.79 10.89 10.75 10.87 2,588,662 +0.14(+1.28%)
Jul 11, 2023 10.61 10.80 10.60 10.74 3,061,901 +0.18(+1.74%)
Jul 10, 2023 10.54 10.62 10.50 10.55 2,168,511 +0.01(+0.09%)
Jul 07, 2023 10.42 10.65 10.42 10.54 3,054,616 +0.07(+0.70%)
Jul 06, 2023 10.55 10.61 10.44 10.47 2,111,847 -0.15(-1.38%)
Jul 05, 2023 10.66 10.69 10.57 10.62 2,590,411 -0.03(-0.26%)
Jul 03, 2023 10.62 10.70 10.56 10.64 1,286,044 +0.01(+0.09%)
Jun 30, 2023 10.43 10.70 10.40 10.64 3,818,394 +0.22(+2.11%)
Jun 29, 2023 10.22 10.42 10.19 10.42 1,898,571 +0.21(+2.07%)
Jun 28, 2023 10.10 10.20 10.05 10.20 1,948,590 +0.13(+1.27%)
Jun 27, 2023 9.985 10.08 9.957 10.08 1,888,984 +0.06(+0.64%)
Jun 26, 2023 9.847 10.09 9.829 10.01 1,943,156 +0.17(+1.68%)
Jun 23, 2023 9.893 9.911 9.792 9.847 5,657,188 -0.12(-1.20%)
Jun 22, 2023 10.06 10.07 9.957 9.966 1,182,564 -0.16(-1.54%)
Jun 21, 2023 10.10 10.17 10.02 10.12 2,261,541 +0.02(+0.18%)
Jun 20, 2023 10.11 10.12 10.00 10.10 2,185,493 -0.03(-0.27%)
Jun 16, 2023 10.09 10.17 9.966 10.13 4,316,443 +0.07(+0.73%)
Jun 15, 2023 9.930 10.10 9.925 10.06 2,566,529 +0.14(+1.39%)
Jun 14, 2023 10.02 10.07 9.893 9.920 2,457,927 -0.06(-0.55%)
Jun 13, 2023 10.23 10.28 9.957 9.975 3,354,417 -0.19(-1.89%)
Jun 12, 2023 9.920 10.21 9.911 10.17 3,439,980 +0.21(+2.12%)
Jun 09, 2023 9.994 10.07 9.920 9.957 1,235,701 -0.08(-0.82%)
Jun 08, 2023 10.09 10.11 9.925 10.04 1,157,778 -0.04(-0.36%)
Jun 07, 2023 9.930 10.12 9.902 10.08 2,604,904 +0.21(+2.14%)
Jun 06, 2023 9.737 9.911 9.719 9.865 1,461,650 +0.04(+0.37%)
Jun 05, 2023 9.856 9.930 9.783 9.829 1,878,873 +0.01(+0.09%)
Jun 02, 2023 9.526 9.838 9.503 9.820 2,663,795 +0.37(+3.88%)
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.