Antero Midstream Corp (NY: AM )

10.25 USD +0.28 (+2.81%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 9.850 9.870 9.565 9.600 5,512,480 -0.25(-2.54%)
May 27, 2021 9.660 9.880 9.650 9.850 3,312,146 +0.20(+2.07%)
May 26, 2021 9.540 9.750 9.520 9.650 2,866,582 -0.05(-0.52%)
May 25, 2021 9.790 9.830 9.600 9.700 3,779,138 -0.06(-0.61%)
May 24, 2021 10.00 10.02 9.720 9.760 2,971,786 -0.22(-2.20%)
May 21, 2021 10.08 10.20 9.950 9.980 2,931,871 -0.02(-0.20%)
May 20, 2021 9.890 10.05 9.791 10.00 2,231,248 +0.10(+1.01%)
May 19, 2021 9.800 9.930 9.665 9.900 2,948,953 -0.09(-0.90%)
May 18, 2021 9.900 10.05 9.840 9.990 3,671,901 +0.07(+0.71%)
May 17, 2021 9.670 9.930 9.610 9.920 3,351,572 +0.23(+2.37%)
May 14, 2021 9.290 9.710 9.260 9.690 4,506,638 +0.47(+5.10%)
May 13, 2021 9.120 9.425 8.970 9.220 4,235,015 +0.05(+0.55%)
May 12, 2021 9.460 9.650 9.150 9.170 3,728,812 -0.16(-1.71%)
May 11, 2021 9.120 9.390 9.070 9.330 3,421,115 +0.02(+0.21%)
May 10, 2021 9.310 9.480 9.295 9.310 3,968,675 +0.03(+0.32%)
May 07, 2021 9.110 9.295 9.030 9.280 3,202,538 +0.15(+1.64%)
May 06, 2021 9.180 9.210 8.900 9.130 2,929,521 -0.05(-0.54%)
May 05, 2021 9.110 9.280 8.980 9.180 4,149,753 +0.14(+1.55%)
May 04, 2021 8.880 9.070 8.740 9.040 4,782,832 +0.26(+2.96%)
May 03, 2021 8.740 8.850 8.640 8.780 4,032,623 +0.14(+1.62%)
Apr 30, 2021 8.710 8.945 8.610 8.640 4,684,600 -0.15(-1.71%)
Apr 29, 2021 9.130 9.350 8.700 8.790 6,158,845 -0.29(-3.19%)
Apr 28, 2021 9.050 9.190 8.940 9.080 4,883,724 +0.09(+1.00%)
Apr 27, 2021 8.910 9.100 8.895 8.990 4,347,121 -0.12(-1.32%)
Apr 26, 2021 9.100 9.320 9.020 9.110 8,473,591 +0.13(+1.45%)
Apr 23, 2021 9.000 9.098 8.880 8.980 3,654,100 +0.02(+0.22%)
Apr 22, 2021 8.910 9.040 8.855 8.960 4,554,907 +0.10(+1.13%)
Apr 21, 2021 8.620 8.960 8.510 8.860 4,835,651 +0.21(+2.43%)
Apr 20, 2021 8.800 8.900 8.560 8.650 3,552,326 -0.11(-1.26%)
Apr 19, 2021 8.780 8.970 8.710 8.760 3,071,837 +0.06(+0.69%)
Apr 16, 2021 8.680 8.860 8.600 8.700 2,965,300 -0.01(-0.11%)
Apr 15, 2021 8.650 8.760 8.520 8.710 2,883,298 +0.06(+0.69%)
Apr 14, 2021 8.700 8.940 8.640 8.650 5,077,627 -0.01(-0.12%)
Apr 13, 2021 8.330 8.740 8.330 8.660 5,291,699 +0.35(+4.21%)
Apr 12, 2021 8.590 8.650 8.260 8.310 7,312,950 -0.22(-2.58%)
Apr 09, 2021 8.890 8.900 8.480 8.530 5,082,600 -0.39(-4.37%)
Apr 08, 2021 8.900 8.930 8.790 8.920 2,524,676 -0.03(-0.34%)
Apr 07, 2021 8.930 9.000 8.870 8.950 3,281,494 +0.04(+0.45%)
Apr 06, 2021 9.030 9.170 8.905 8.910 3,631,257 -0.09(-1.00%)
Apr 05, 2021 9.160 9.180 8.880 9.000 2,479,409 -0.12(-1.32%)
Apr 01, 2021 9.080 9.200 8.900 9.120 2,575,300 +0.09(+1.00%)
Mar 31, 2021 8.830 9.130 8.780 9.030 3,022,512 +0.21(+2.38%)
Mar 30, 2021 8.890 8.950 8.730 8.820 3,187,983 -0.14(-1.56%)
Mar 29, 2021 9.170 9.293 8.890 8.960 3,490,436 -0.26(-2.82%)
Mar 26, 2021 8.960 9.240 8.890 9.220 4,038,100 +0.35(+3.95%)
Mar 25, 2021 8.490 8.930 8.380 8.870 5,307,833 +0.24(+2.78%)
Mar 24, 2021 8.740 8.860 8.570 8.630 4,048,911 +0.08(+0.94%)
Mar 23, 2021 8.700 8.805 8.465 8.550 3,910,490 -0.30(-3.39%)
Mar 22, 2021 8.940 8.940 8.780 8.850 2,519,061 -0.03(-0.34%)
Mar 19, 2021 8.550 8.995 8.530 8.880 6,733,800 +0.35(+4.10%)
Mar 18, 2021 8.820 8.860 8.510 8.530 4,859,279 -0.41(-4.59%)
Mar 17, 2021 8.770 8.980 8.670 8.940 3,502,459 +0.17(+1.94%)
Mar 16, 2021 8.880 8.890 8.660 8.770 5,536,019 -0.18(-2.01%)
Mar 15, 2021 9.070 9.100 8.810 8.950 5,286,086 -0.07(-0.78%)
Mar 12, 2021 9.050 9.230 8.775 9.020 10,456,600 -0.42(-4.45%)
Mar 11, 2021 9.600 9.660 9.430 9.440 3,348,385 -0.14(-1.46%)
Mar 10, 2021 8.970 9.580 8.970 9.580 8,909,957 +0.64(+7.16%)
Mar 09, 2021 9.280 9.310 8.930 8.940 6,068,598 -0.34(-3.66%)
Mar 08, 2021 9.540 9.600 9.050 9.280 4,830,299 -0.18(-1.90%)
Mar 05, 2021 9.640 9.685 9.010 9.460 6,057,700 -0.05(-0.53%)
Mar 04, 2021 9.350 9.610 9.140 9.510 8,703,744 +0.24(+2.59%)
Mar 03, 2021 9.260 9.360 9.130 9.270 4,813,681 +0.07(+0.76%)
Mar 02, 2021 9.280 9.400 9.060 9.200 5,827,532 -0.09(-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.