Antero Midstream Corp (NY: AM )

14.71 -0.27 (-1.77%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 12.53 12.68 12.52 12.67 2,535,486 +0.18(+1.45%)
Nov 29, 2023 12.39 12.55 12.36 12.49 1,870,074 +0.15(+1.23%)
Nov 28, 2023 12.54 12.58 12.33 12.34 1,994,207 -0.16(-1.29%)
Nov 27, 2023 12.67 12.68 12.47 12.50 1,829,827 -0.11(-0.91%)
Nov 24, 2023 12.49 12.67 12.49 12.62 652,185 +0.15(+1.22%)
Nov 22, 2023 12.33 12.52 12.28 12.47 1,647,248 +0.05(+0.38%)
Nov 21, 2023 12.30 12.45 12.28 12.42 1,320,772 +0.07(+0.54%)
Nov 20, 2023 12.37 12.51 12.34 12.35 1,846,735 -0.03(-0.23%)
Nov 17, 2023 12.27 12.39 12.22 12.38 3,876,976 +0.22(+1.80%)
Nov 16, 2023 12.25 12.30 12.04 12.16 1,570,134 -0.10(-0.85%)
Nov 15, 2023 12.18 12.39 12.15 12.27 2,247,441 +0.08(+0.62%)
Nov 14, 2023 12.08 12.19 12.03 12.19 1,418,048 +0.20(+1.67%)
Nov 13, 2023 11.91 12.02 11.79 11.99 1,472,647 +0.10(+0.80%)
Nov 10, 2023 11.94 11.98 11.82 11.89 1,218,444 +0.03(+0.24%)
Nov 09, 2023 11.89 12.00 11.83 11.87 3,057,269 +0.02(+0.16%)
Nov 08, 2023 12.14 12.17 11.85 11.85 2,039,931 -0.34(-2.81%)
Nov 07, 2023 12.16 12.25 12.12 12.19 1,914,695 -0.06(-0.47%)
Nov 06, 2023 12.32 12.43 12.19 12.25 2,166,330 -0.05(-0.39%)
Nov 03, 2023 12.35 12.36 12.25 12.29 1,892,895 -0.03(-0.23%)
Nov 02, 2023 12.04 12.33 11.94 12.32 2,566,109 +0.29(+2.45%)
Nov 01, 2023 11.81 12.06 11.76 12.03 5,438,184 +0.29(+2.43%)
Oct 31, 2023 11.68 11.77 11.59 11.74 1,596,043 +0.13(+1.15%)
Oct 30, 2023 11.59 11.74 11.48 11.61 2,841,680 +0.06(+0.49%)
Oct 27, 2023 11.81 11.81 11.51 11.55 2,684,117 -0.21(-1.78%)
Oct 26, 2023 11.69 11.93 11.53 11.76 3,819,616 +0.19(+1.64%)
Oct 25, 2023 11.52 11.60 11.48 11.57 2,143,449 +0.01(+0.08%)
Oct 24, 2023 11.63 11.73 11.50 11.56 9,565,103 -0.05(-0.45%)
Oct 23, 2023 11.62 11.72 11.47 11.61 2,240,666 -0.06(-0.48%)
Oct 20, 2023 11.71 11.75 11.54 11.67 1,656,822 -0.02(-0.16%)
Oct 19, 2023 11.73 11.83 11.62 11.69 2,344,709 -0.11(-0.95%)
Oct 18, 2023 11.87 11.91 11.77 11.80 2,649,795 -0.04(-0.32%)
Oct 17, 2023 11.73 11.91 11.69 11.84 2,494,797 +0.11(+0.96%)
Oct 16, 2023 11.72 11.80 11.67 11.73 1,655,873 +0.07(+0.64%)
Oct 13, 2023 11.54 11.67 11.52 11.65 1,631,361 +0.17(+1.46%)
Oct 12, 2023 11.54 11.58 11.37 11.48 1,715,238 -0.01(-0.08%)
Oct 11, 2023 11.38 11.50 11.38 11.49 1,677,091 +0.07(+0.65%)
Oct 10, 2023 11.34 11.50 11.31 11.42 1,649,048 +0.07(+0.58%)
Oct 09, 2023 11.21 11.38 11.16 11.35 1,788,283 +0.25(+2.27%)
Oct 06, 2023 11.00 11.18 10.92 11.10 1,592,579 +0.04(+0.34%)
Oct 05, 2023 10.83 11.10 10.83 11.06 1,964,138 +0.16(+1.46%)
Oct 04, 2023 10.88 10.96 10.80 10.90 2,206,785 +0.00(+0.00%)
Oct 03, 2023 10.89 10.93 10.75 10.90 3,879,142 -0.02(-0.17%)
Oct 02, 2023 11.12 11.20 10.88 10.92 2,850,255 -0.27(-2.42%)
Sep 29, 2023 11.42 11.49 11.19 11.19 5,801,701 -0.22(-1.96%)
Sep 28, 2023 11.19 11.56 11.19 11.42 4,679,678 +0.20(+1.75%)
Sep 27, 2023 11.15 11.33 11.12 11.22 3,494,793 +0.18(+1.61%)
Sep 26, 2023 11.04 11.17 11.03 11.04 2,964,328 -0.07(-0.59%)
Sep 25, 2023 11.12 11.17 11.09 11.11 2,388,483 -0.01(-0.08%)
Sep 22, 2023 10.88 11.22 10.86 11.12 3,639,998 +0.29(+2.67%)
Sep 21, 2023 10.99 11.01 10.83 10.83 1,947,171 -0.19(-1.70%)
Sep 20, 2023 10.88 11.12 10.85 11.02 1,450,412 +0.11(+1.03%)
Sep 19, 2023 10.99 11.04 10.90 10.90 2,122,423 -0.14(-1.27%)
Sep 18, 2023 11.00 11.06 10.88 11.04 2,063,454 +0.07(+0.68%)
Sep 15, 2023 11.03 11.03 10.87 10.97 4,097,351 -0.07(-0.59%)
Sep 14, 2023 11.21 11.26 11.03 11.03 1,954,242 -0.05(-0.42%)
Sep 13, 2023 11.10 11.11 10.90 11.08 2,199,245 -0.03(-0.25%)
Sep 12, 2023 10.88 11.15 10.85 11.11 2,581,688 +0.29(+2.68%)
Sep 11, 2023 11.13 11.16 10.79 10.82 2,141,241 -0.25(-2.28%)
Sep 08, 2023 11.07 11.15 11.04 11.07 1,313,666 +0.06(+0.51%)
Sep 07, 2023 10.89 11.06 10.76 11.02 3,356,136 +0.12(+1.11%)
Sep 06, 2023 11.19 11.19 10.87 10.89 2,914,094 -0.34(-2.99%)
Sep 05, 2023 11.36 11.40 11.23 11.23 1,602,296 -0.17(-1.48%)
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.