Antero Midstream Corp (NY: AM )

14.98 -0.07 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 8.023 8.031 7.742 7.798 7,361,299 -0.29(-3.57%)
Nov 29, 2021 8.353 8.417 8.079 8.088 5,032,365 -0.14(-1.76%)
Nov 26, 2021 8.152 8.288 7.975 8.232 2,903,381 -0.17(-2.01%)
Nov 24, 2021 8.328 8.437 8.268 8.401 1,741,991 +0.03(+0.38%)
Nov 23, 2021 8.160 8.405 8.116 8.369 3,322,507 +0.26(+3.17%)
Nov 22, 2021 8.144 8.224 8.081 8.112 2,063,142 -0.05(-0.59%)
Nov 19, 2021 8.280 8.288 8.079 8.160 3,801,893 -0.22(-2.68%)
Nov 18, 2021 8.393 8.477 8.328 8.385 2,547,996 -0.02(-0.29%)
Nov 17, 2021 8.385 8.561 8.353 8.409 1,778,282 -0.06(-0.76%)
Nov 16, 2021 8.481 8.513 8.345 8.473 1,681,769 +0.02(+0.19%)
Nov 15, 2021 8.521 8.537 8.365 8.457 2,829,121 -0.06(-0.75%)
Nov 12, 2021 8.634 8.674 8.473 8.521 2,656,772 -0.15(-1.76%)
Nov 11, 2021 8.529 8.714 8.509 8.674 2,008,182 +0.18(+2.08%)
Nov 10, 2021 8.722 8.497 3,168,156 -0.19(-2.22%)
Nov 09, 2021 8.746 8.778 8.561 8.690 2,212,184 -0.05(-0.55%)
Nov 08, 2021 8.658 8.782 8.654 8.738 2,103,221 +0.08(+0.93%)
Nov 05, 2021 8.585 8.694 8.513 8.658 1,973,515 +0.15(+1.79%)
Nov 04, 2021 8.722 8.762 8.453 8.505 2,338,841 -0.14(-1.58%)
Nov 03, 2021 8.513 8.706 8.505 8.642 2,528,503 +0.05(+0.56%)
Nov 02, 2021 8.569 8.714 8.545 8.593 3,168,848 -0.01(-0.09%)
Nov 01, 2021 8.601 8.754 8.654 8.601 3,426,700 +0.06(+0.66%)
Oct 29, 2021 8.714 8.738 8.521 8.545 3,303,785 -0.18(-2.03%)
Oct 28, 2021 8.690 8.762 8.401 8.722 5,332,268 +0.03(+0.37%)
Oct 27, 2021 8.754 8.907 8.674 8.690 3,623,019 -0.18(-2.08%)
Oct 26, 2021 9.196 8.867 8.875 4,500,750 -0.33(-3.54%)
Oct 25, 2021 9.121 9.223 8.989 9.200 6,148,101 +0.18(+2.01%)
Oct 22, 2021 8.979 9.062 8.928 9.019 14,320,120 +0.06(+0.70%)
Oct 21, 2021 9.066 9.066 8.908 8.956 4,385,582 -0.17(-1.81%)
Oct 20, 2021 8.901 9.160 8.881 9.121 3,765,462 +0.16(+1.76%)
Oct 19, 2021 9.011 9.018 8.873 8.964 3,008,632 +0.02(+0.26%)
Oct 18, 2021 9.050 9.176 8.885 8.940 3,191,156 +0.00(+0.00%)
Oct 15, 2021 8.759 9.074 8.759 8.940 4,255,745 +0.22(+2.53%)
Oct 14, 2021 8.688 8.735 8.601 8.719 5,565,302 +0.13(+1.56%)
Oct 13, 2021 8.625 8.680 8.546 8.585 4,384,395 -0.08(-0.91%)
Oct 12, 2021 8.648 8.763 8.558 8.664 4,310,855 +0.02(+0.18%)
Oct 11, 2021 8.774 8.838 8.625 8.648 3,261,078 +0.01(+0.09%)
Oct 08, 2021 8.617 8.773 8.609 8.641 2,977,393 +0.05(+0.55%)
Oct 07, 2021 8.452 8.633 8.412 8.593 3,778,700 +0.13(+1.49%)
Oct 06, 2021 8.428 8.499 8.318 8.467 5,583,448 -0.14(-1.65%)
Oct 05, 2021 8.704 8.735 8.428 8.609 6,928,196 +0.06(+0.74%)
Oct 04, 2021 8.538 8.759 8.483 8.546 5,988,481 +0.11(+1.31%)
Oct 01, 2021 8.270 8.475 8.168 8.436 5,434,227 +0.23(+2.78%)
Sep 30, 2021 8.357 8.389 8.184 8.207 6,410,779 -0.18(-2.16%)
Sep 29, 2021 8.302 8.467 8.215 8.389 4,488,280 +0.12(+1.43%)
Sep 28, 2021 8.428 8.524 8.239 8.270 4,310,131 -0.07(-0.85%)
Sep 27, 2021 8.192 8.475 8.176 8.341 4,574,602 +0.28(+3.42%)
Sep 24, 2021 8.034 8.168 8.020 8.066 3,078,194 -0.01(-0.10%)
Sep 23, 2021 7.924 8.113 7.853 8.073 2,282,213 +0.22(+2.81%)
Sep 22, 2021 7.821 7.979 7.814 7.853 2,239,901 +0.10(+1.32%)
Sep 21, 2021 7.892 7.940 7.664 7.751 3,764,123 -0.09(-1.11%)
Sep 20, 2021 7.751 7.884 7.664 7.837 4,481,319 -0.13(-1.58%)
Sep 17, 2021 8.207 8.310 7.963 7.963 12,020,536 -0.24(-2.98%)
Sep 16, 2021 8.207 8.266 8.129 8.207 3,455,295 -0.06(-0.67%)
Sep 15, 2021 8.058 8.318 8.034 8.263 5,255,382 +0.30(+3.76%)
Sep 14, 2021 8.160 8.160 7.908 7.963 3,910,041 -0.12(-1.46%)
Sep 13, 2021 8.034 8.168 7.979 8.081 3,962,432 +0.17(+2.09%)
Sep 10, 2021 7.979 7.995 7.857 7.916 3,728,798 +0.04(+0.50%)
Sep 09, 2021 7.947 8.010 7.845 7.877 2,903,693 -0.11(-1.38%)
Sep 08, 2021 8.018 8.192 7.963 7.987 4,548,803 +0.02(+0.30%)
Sep 07, 2021 7.916 8.172 7.869 7.963 6,223,369 +0.00(+0.00%)
Sep 03, 2021 7.884 8.026 7.817 7.963 3,241,499 +0.06(+0.80%)
Sep 02, 2021 7.695 7.975 7.695 7.900 4,947,051 +0.24(+3.19%)
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.