Antero Midstream Corp (NY: AM )

14.19 -0.04 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 6.736 6.965 6.698 6.889 3,961,961 +0.16(+2.38%)
Mar 30, 2021 6.782 6.828 6.660 6.729 4,178,863 -0.11(-1.56%)
Mar 29, 2021 6.996 7.089 6.782 6.835 4,575,324 -0.20(-2.82%)
Mar 26, 2021 6.835 7.049 6.782 7.034 5,293,211 +0.27(+3.95%)
Mar 25, 2021 6.477 6.813 6.393 6.767 6,957,599 +0.18(+2.78%)
Mar 24, 2021 6.668 6.759 6.538 6.584 5,307,382 +0.06(+0.94%)
Mar 23, 2021 6.637 6.717 6.458 6.523 5,125,938 -0.23(-3.39%)
Mar 22, 2021 6.820 6.820 6.698 6.752 3,302,028 -0.02(-0.34%)
Mar 19, 2021 6.523 6.862 6.507 6.774 8,826,781 +0.27(+4.10%)
Mar 18, 2021 6.729 6.759 6.492 6.507 6,369,627 -0.31(-4.59%)
Mar 17, 2021 6.690 6.851 6.614 6.820 4,591,084 +0.13(+1.94%)
Mar 16, 2021 6.774 6.782 6.607 6.690 7,256,709 -0.14(-2.01%)
Mar 15, 2021 6.919 6.942 6.721 6.828 6,929,093 -0.05(-0.78%)
Mar 12, 2021 6.904 7.041 6.694 6.881 13,706,692 -0.32(-4.45%)
Mar 11, 2021 7.324 7.369 7.194 7.202 4,389,121 -0.11(-1.46%)
Mar 10, 2021 6.843 7.308 6.843 7.308 11,679,326 +0.49(+7.16%)
Mar 09, 2021 7.080 7.102 6.813 6.820 7,954,823 -0.26(-3.66%)
Mar 08, 2021 7.278 7.324 6.904 7.080 6,331,639 -0.14(-1.90%)
Mar 05, 2021 7.354 7.389 6.874 7.217 7,940,538 -0.04(-0.53%)
Mar 04, 2021 7.133 7.331 6.973 7.255 11,409,018 +0.18(+2.59%)
Mar 03, 2021 7.064 7.141 6.965 7.072 6,309,856 +0.05(+0.76%)
Mar 02, 2021 7.080 7.171 6.912 7.019 7,638,829 -0.07(-0.97%)
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.