Antero Midstream Corp (NY: AM )

13.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 6.128 6.292 5.949 6.039 11,475,284 -0.10(-1.58%)
Jan 28, 2021 6.233 6.359 6.084 6.136 8,758,605 +0.01(+0.24%)
Jan 27, 2021 6.188 6.300 6.076 6.121 9,887,034 -0.23(-3.64%)
Jan 26, 2021 6.359 6.509 6.203 6.352 6,655,520 +0.04(+0.71%)
Jan 25, 2021 6.121 6.449 6.017 6.307 7,578,148 +0.25(+4.06%)
Jan 22, 2021 5.994 6.076 5.882 6.061 8,752,431 +0.02(+0.37%)
Jan 21, 2021 6.143 6.315 5.935 6.039 9,710,840 -0.01(-0.12%)
Jan 20, 2021 6.486 6.509 6.024 6.046 9,308,047 -0.37(-5.81%)
Jan 19, 2021 6.389 6.538 6.277 6.419 6,247,423 +0.08(+1.29%)
Jan 15, 2021 6.315 6.382 6.173 6.337 5,503,248 -0.02(-0.35%)
Jan 14, 2021 6.292 6.464 6.255 6.359 7,528,975 +0.13(+2.16%)
Jan 13, 2021 6.345 6.367 6.181 6.225 9,897,644 -0.09(-1.42%)
Jan 12, 2021 6.136 6.561 6.099 6.315 9,623,675 +0.28(+4.57%)
Jan 11, 2021 5.964 6.158 5.860 6.039 8,551,376 +0.01(+0.25%)
Jan 08, 2021 6.359 6.367 5.972 6.024 5,703,237 -0.26(-4.15%)
Jan 07, 2021 6.285 6.359 6.195 6.285 5,341,920 +0.02(+0.36%)
Jan 06, 2021 6.248 6.307 6.017 6.263 6,827,084 +0.10(+1.57%)
Jan 05, 2021 5.741 6.322 5.726 6.166 9,927,651 +0.48(+8.39%)
Jan 04, 2021 5.867 5.912 5.644 5.688 6,214,581 -0.06(-1.04%)
Dec 31, 2020 5.748 5.748 5.748 5,427,167 +0.01(+0.26%)
Dec 30, 2020 5.763 5.957 5.726 5.733 5,427,167 +0.01(+0.13%)
Dec 29, 2020 5.741 5.800 5.584 5.726 5,495,911 -0.01(-0.13%)
Dec 28, 2020 6.322 6.322 5.726 5.733 6,648,354 -0.51(-8.23%)
Dec 24, 2020 6.337 6.441 6.188 6.248 1,553,904 -0.04(-0.71%)
Dec 23, 2020 6.322 6.427 6.270 6.292 6,603,870 +0.02(+0.36%)
Dec 22, 2020 6.173 6.412 6.158 6.270 6,402,234 +0.13(+2.06%)
Dec 21, 2020 6.024 6.203 5.942 6.143 5,176,847 -0.03(-0.48%)
Dec 18, 2020 6.091 6.296 6.028 6.173 21,008,088 +0.11(+1.84%)
Dec 17, 2020 6.009 6.076 5.882 6.061 5,260,953 +0.13(+2.14%)
Dec 16, 2020 6.061 6.061 5.897 5.935 5,100,274 -0.19(-3.16%)
Dec 15, 2020 5.927 6.158 5.882 6.128 4,333,466 +0.25(+4.18%)
Dec 14, 2020 6.337 6.404 5.853 5.882 10,425,902 -0.40(-6.29%)
Dec 11, 2020 6.240 6.389 6.181 6.277 7,927,929 -0.01(-0.12%)
Dec 10, 2020 5.875 6.285 5.823 6.285 9,239,411 +0.41(+6.98%)
Dec 09, 2020 5.912 6.166 5.733 5.875 7,025,789 +0.04(+0.64%)
Dec 08, 2020 5.584 5.935 5.584 5.838 6,093,212 +0.25(+4.40%)
Dec 07, 2020 5.599 5.763 5.465 5.592 5,004,769 -0.04(-0.79%)
Dec 04, 2020 5.480 5.685 5.454 5.636 6,470,063 +0.22(+3.99%)
Dec 03, 2020 5.278 5.442 5.152 5.420 8,843,135 +0.22(+4.30%)
Dec 02, 2020 5.003 5.383 4.965 5.196 6,912,114 +0.19(+3.87%)
Dec 01, 2020 5.152 5.211 4.891 5.003 5,660,047 -0.02(-0.45%)
Nov 30, 2020 5.219 5.323 4.980 5.025 8,290,010 -0.17(-3.30%)
Nov 27, 2020 5.301 5.390 5.189 5.196 2,605,623 -0.09(-1.69%)
Nov 25, 2020 5.293 5.372 5.193 5.286 3,500,543 -0.03(-0.56%)
Nov 24, 2020 5.159 5.547 5.152 5.316 7,173,840 +0.24(+4.70%)
Nov 23, 2020 4.809 5.099 4.749 5.077 5,067,155 +0.31(+6.41%)
Nov 20, 2020 4.861 4.928 4.734 4.771 3,998,838 -0.07(-1.54%)
Nov 19, 2020 4.809 4.868 4.660 4.846 4,847,816 +0.03(+0.62%)
Nov 18, 2020 4.958 5.107 4.779 4.816 6,883,747 -0.13(-2.56%)
Nov 17, 2020 4.667 4.950 4.645 4.943 4,803,745 +0.20(+4.25%)
Nov 16, 2020 4.831 4.883 4.712 4.742 4,640,986 -0.01(-0.31%)
Nov 13, 2020 4.689 4.809 4.636 4.757 3,502,957 +0.09(+1.92%)
Nov 12, 2020 4.734 4.839 4.622 4.667 4,036,864 -0.13(-2.64%)
Nov 11, 2020 4.757 4.861 4.712 4.794 5,657,587 +0.07(+1.58%)
Nov 10, 2020 4.667 4.764 4.563 4.719 6,091,851 +0.13(+2.76%)
Nov 09, 2020 4.361 4.682 4.294 4.593 8,639,014 +0.48(+11.80%)
Nov 06, 2020 4.324 4.369 4.093 4.108 3,866,720 -0.21(-4.84%)
Nov 05, 2020 4.175 4.369 4.168 4.317 3,635,940 +0.12(+2.84%)
Nov 04, 2020 4.242 4.339 4.115 4.197 5,928,790 +0.06(+1.44%)
Nov 03, 2020 4.272 4.272 4.108 4.138 8,806,559 -0.04(-0.89%)
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.