Antero Midstream Corp (NY: AM )

14.98 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 4.675 4.675 4.452 4.655 9,322,538 -0.01(-0.15%)
Aug 28, 2020 4.799 4.847 4.617 4.661 8,746,918 -0.14(-3.00%)
Aug 27, 2020 4.771 4.868 4.761 4.806 7,684,532 +0.03(+0.58%)
Aug 26, 2020 4.998 4.998 4.765 4.778 5,515,947 -0.23(-4.53%)
Aug 25, 2020 5.046 5.095 4.902 5.005 4,230,318 +0.00(+0.00%)
Aug 24, 2020 5.019 5.129 4.964 5.005 6,014,878 +0.03(+0.69%)
Aug 21, 2020 4.978 5.012 4.902 4.971 4,479,053 +0.01(+0.14%)
Aug 20, 2020 4.978 5.067 4.923 4.964 6,414,387 -0.06(-1.23%)
Aug 19, 2020 5.005 5.095 4.923 5.026 4,914,146 +0.06(+1.11%)
Aug 18, 2020 5.053 5.191 4.936 4.971 5,838,875 -0.16(-3.08%)
Aug 17, 2020 5.026 5.150 4.943 5.129 3,939,238 +0.10(+2.05%)
Aug 14, 2020 4.813 5.122 4.744 5.026 7,536,795 +0.20(+4.13%)
Aug 13, 2020 4.909 4.930 4.754 4.826 4,581,572 -0.07(-1.40%)
Aug 12, 2020 4.916 4.943 4.799 4.895 6,272,205 +0.08(+1.71%)
Aug 11, 2020 5.129 5.225 4.778 4.813 8,443,128 -0.25(-4.89%)
Aug 10, 2020 4.813 5.115 4.767 5.060 6,908,462 +0.29(+6.05%)
Aug 07, 2020 4.675 4.799 4.586 4.771 4,967,466 +0.06(+1.17%)
Aug 06, 2020 4.716 4.840 4.407 4.716 10,890,653 -0.01(-0.15%)
Aug 05, 2020 4.510 4.723 4.510 4.723 9,627,947 +0.25(+5.53%)
Aug 04, 2020 4.125 4.476 4.105 4.476 13,429,386 +0.39(+9.41%)
Aug 03, 2020 3.912 4.125 3.912 4.091 9,215,309 +0.19(+4.94%)
Jul 31, 2020 3.933 3.974 3.805 3.898 8,280,904 -0.11(-2.74%)
Jul 30, 2020 3.781 4.050 3.775 4.008 11,105,633 +0.19(+4.86%)
Jul 29, 2020 3.781 3.885 3.630 3.823 10,340,332 +0.02(+0.51%)
Jul 28, 2020 3.803 3.875 3.764 3.803 7,667,639 +0.04(+1.04%)
Jul 27, 2020 3.973 3.973 3.751 3.764 9,916,420 -0.14(-3.67%)
Jul 24, 2020 3.940 3.956 3.875 3.908 4,731,961 +0.01(+0.17%)
Jul 23, 2020 3.875 3.947 3.856 3.901 5,066,435 +0.02(+0.50%)
Jul 22, 2020 3.979 3.979 3.829 3.882 5,808,727 -0.11(-2.77%)
Jul 21, 2020 3.921 4.018 3.895 3.992 5,471,563 +0.12(+3.20%)
Jul 20, 2020 3.875 3.927 3.843 3.869 7,428,265 +0.03(+0.68%)
Jul 17, 2020 3.862 3.914 3.777 3.843 6,001,935 +0.03(+0.68%)
Jul 16, 2020 3.888 3.921 3.738 3.816 8,230,194 +0.07(+1.74%)
Jul 15, 2020 3.556 3.771 3.504 3.751 4,776,349 +0.29(+8.27%)
Jul 14, 2020 3.439 3.509 3.372 3.465 5,163,070 +0.02(+0.57%)
Jul 13, 2020 3.497 3.595 3.403 3.445 7,114,385 -0.05(-1.31%)
Jul 10, 2020 3.549 3.628 3.429 3.491 6,348,333 -0.07(-2.01%)
Jul 09, 2020 3.725 3.790 3.523 3.562 7,906,020 -0.20(-5.20%)
Jul 08, 2020 3.745 3.790 3.680 3.758 6,044,468 -0.01(-0.17%)
Jul 07, 2020 3.517 3.895 3.491 3.764 11,369,491 +0.20(+5.47%)
Jul 06, 2020 3.660 3.706 3.491 3.569 11,029,267 +0.02(+0.55%)
Jul 02, 2020 3.452 3.595 3.406 3.549 6,155,019 +0.17(+5.01%)
Jul 01, 2020 3.321 3.452 3.286 3.380 5,034,823 +0.06(+1.76%)
Jun 30, 2020 3.243 3.321 3.107 3.321 5,922,704 +0.06(+1.80%)
Jun 29, 2020 3.321 3.354 3.256 3.263 4,548,511 -0.04(-1.18%)
Jun 26, 2020 3.478 3.481 3.165 3.302 13,265,859 -0.21(-6.11%)
Jun 25, 2020 3.484 3.621 3.413 3.517 6,185,997 -0.01(-0.18%)
Jun 24, 2020 3.673 3.680 3.406 3.523 8,803,114 -0.20(-5.42%)
Jun 23, 2020 3.771 3.836 3.673 3.725 9,043,813 +0.01(+0.18%)
Jun 22, 2020 3.803 3.888 3.680 3.719 10,571,049 -0.16(-4.03%)
Jun 19, 2020 3.882 3.908 3.742 3.875 15,827,916 +0.02(+0.51%)
Jun 18, 2020 3.758 3.947 3.758 3.856 7,561,166 +0.07(+1.89%)
Jun 17, 2020 3.849 3.937 3.738 3.784 7,687,906 -0.09(-2.35%)
Jun 16, 2020 4.168 4.194 3.719 3.875 14,289,893 -0.11(-2.78%)
Jun 15, 2020 3.282 4.194 3.243 3.986 20,408,468 +0.55(+15.91%)
Jun 12, 2020 3.530 3.536 3.317 3.439 6,675,538 +0.08(+2.52%)
Jun 11, 2020 3.295 3.491 3.230 3.354 10,085,953 -0.27(-7.37%)
Jun 10, 2020 3.745 3.758 3.562 3.621 8,387,285 -0.17(-4.47%)
Jun 09, 2020 3.784 3.869 3.673 3.790 9,689,801 -0.08(-2.18%)
Jun 08, 2020 3.843 3.979 3.751 3.875 12,003,922 +0.20(+5.31%)
Jun 05, 2020 3.602 3.719 3.504 3.680 9,145,009 +0.21(+6.00%)
Jun 04, 2020 3.361 3.530 3.289 3.471 8,144,029 +0.08(+2.50%)
Jun 03, 2020 3.348 3.393 3.269 3.387 6,230,508 +0.12(+3.59%)
Jun 02, 2020 3.100 3.282 3.074 3.269 9,562,703 +0.20(+6.36%)
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.