Antero Midstream Corp (NY: AM )

14.98 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 11.45 11.54 11.36 11.40 1,476,986 +0.07(+0.66%)
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%)
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.