Antero Midstream Corp (NY: AM )

13.96 +0.07 (+0.54%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 8.236 8.355 8.192 8.260 3,186,911 +0.05(+0.58%)
Jun 29, 2021 8.149 8.244 8.122 8.212 3,286,594 +0.14(+1.77%)
Jun 28, 2021 8.379 8.379 8.021 8.069 4,128,123 -0.31(-3.70%)
Jun 25, 2021 8.284 8.407 8.228 8.379 6,424,196 +0.15(+1.84%)
Jun 24, 2021 8.164 8.252 8.109 8.228 2,351,470 +0.10(+1.17%)
Jun 23, 2021 8.156 8.264 8.093 8.133 2,572,710 +0.05(+0.59%)
Jun 22, 2021 8.212 8.212 7.994 8.085 2,713,253 -0.10(-1.26%)
Jun 21, 2021 7.950 8.236 7.942 8.188 2,467,760 +0.26(+3.31%)
Jun 18, 2021 7.950 8.073 7.862 7.926 5,214,881 -0.10(-1.19%)
Jun 17, 2021 8.331 8.391 7.886 8.021 4,214,383 -0.32(-3.81%)
Jun 16, 2021 8.117 8.435 8.093 8.339 3,317,228 +0.14(+1.75%)
Jun 15, 2021 8.196 8.308 8.109 8.196 3,638,891 +0.05(+0.59%)
Jun 14, 2021 8.371 8.494 8.101 8.149 4,467,735 -0.21(-2.57%)
Jun 11, 2021 8.236 8.443 8.196 8.363 3,355,859 +0.13(+1.54%)
Jun 10, 2021 8.308 8.323 8.033 8.236 5,907,275 +0.05(+0.58%)
Jun 09, 2021 8.292 8.363 8.117 8.188 5,436,491 -0.16(-1.90%)
Jun 08, 2021 8.180 8.403 8.149 8.347 8,896,716 +0.20(+2.44%)
Jun 07, 2021 7.950 8.204 7.950 8.149 6,840,936 +0.25(+3.12%)
Jun 04, 2021 8.021 8.109 7.894 7.902 5,039,447 -0.01(-0.10%)
Jun 03, 2021 8.005 8.021 7.906 7.910 3,236,975 -0.10(-1.19%)
Jun 02, 2021 8.085 8.105 7.950 8.005 3,968,867 -0.05(-0.59%)
Jun 01, 2021 7.791 8.077 7.743 8.053 5,671,324 +0.42(+5.52%)
May 28, 2021 7.831 7.846 7.604 7.632 6,934,127 -0.20(-2.54%)
May 27, 2021 7.679 7.854 7.672 7.831 4,166,335 +0.16(+2.07%)
May 26, 2021 7.584 7.751 7.568 7.672 3,605,862 -0.04(-0.52%)
May 25, 2021 7.783 7.815 7.632 7.711 4,753,763 -0.05(-0.61%)
May 24, 2021 7.950 7.966 7.727 7.759 3,738,198 -0.17(-2.20%)
May 21, 2021 8.013 8.109 7.910 7.934 3,687,989 -0.02(-0.20%)
May 20, 2021 7.862 7.990 7.784 7.950 2,806,678 +0.08(+1.01%)
May 19, 2021 7.791 7.894 7.683 7.870 3,709,476 -0.07(-0.90%)
May 18, 2021 7.870 7.990 7.823 7.942 4,618,870 +0.06(+0.71%)
May 17, 2021 7.687 7.894 7.640 7.886 4,215,929 +0.18(+2.37%)
May 14, 2021 7.385 7.719 7.362 7.703 5,668,882 +0.37(+5.10%)
May 13, 2021 7.250 7.493 7.131 7.330 5,327,209 +0.04(+0.55%)
May 12, 2021 7.520 7.671 7.274 7.290 4,690,458 -0.13(-1.71%)
May 11, 2021 7.250 7.465 7.210 7.417 4,303,407 +0.02(+0.21%)
May 10, 2021 7.401 7.536 7.389 7.401 4,992,181 +0.02(+0.32%)
May 07, 2021 7.242 7.390 7.179 7.377 4,028,460 +0.12(+1.64%)
May 06, 2021 7.298 7.322 7.075 7.258 3,685,033 -0.04(-0.54%)
May 05, 2021 7.242 7.377 7.139 7.298 5,219,958 +0.11(+1.55%)
May 04, 2021 7.059 7.210 6.948 7.187 6,016,306 +0.21(+2.96%)
May 03, 2021 6.948 7.036 6.869 6.980 5,072,621 +0.11(+1.62%)
Apr 30, 2021 6.924 7.111 6.845 6.869 5,892,740 -0.12(-1.71%)
Apr 29, 2021 7.258 7.433 6.916 6.988 7,747,187 -0.23(-3.19%)
Apr 28, 2021 7.195 7.306 7.107 7.218 6,143,217 +0.07(+1.00%)
Apr 27, 2021 7.083 7.234 7.071 7.147 5,468,226 +0.08(+1.18%)
Apr 26, 2021 7.056 7.226 6.994 7.063 10,928,819 +0.10(+1.45%)
Apr 23, 2021 6.978 7.054 6.885 6.963 4,712,877 +0.02(+0.22%)
Apr 22, 2021 6.908 7.009 6.866 6.947 5,874,694 +0.08(+1.13%)
Apr 21, 2021 6.683 6.947 6.598 6.870 6,236,783 +0.16(+2.43%)
Apr 20, 2021 6.823 6.901 6.637 6.707 4,581,614 -0.09(-1.26%)
Apr 19, 2021 6.808 6.955 6.753 6.792 3,961,903 +0.05(+0.69%)
Apr 16, 2021 6.730 6.870 6.668 6.745 3,824,497 -0.01(-0.11%)
Apr 15, 2021 6.707 6.792 6.606 6.753 3,718,735 +0.05(+0.69%)
Apr 14, 2021 6.745 6.932 6.699 6.707 6,548,872 -0.01(-0.12%)
Apr 13, 2021 6.459 6.777 6.459 6.714 6,824,972 +0.27(+4.21%)
Apr 12, 2021 6.660 6.707 6.404 6.443 9,431,881 -0.17(-2.58%)
Apr 09, 2021 6.893 6.901 6.575 6.614 6,555,286 -0.30(-4.37%)
Apr 08, 2021 6.901 6.924 6.815 6.916 3,256,202 -0.02(-0.34%)
Apr 07, 2021 6.924 6.978 6.877 6.939 4,232,309 +0.03(+0.45%)
Apr 06, 2021 7.001 7.110 6.904 6.908 4,683,416 -0.07(-1.00%)
Apr 05, 2021 7.102 7.118 6.885 6.978 3,197,819 -0.09(-1.32%)
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.