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 (%)
Aug 31, 2021 7.491 7.656 7.491 7.569 4,780,121 +0.02(+0.31%)
Aug 30, 2021 7.680 7.688 7.522 7.546 3,783,403 -0.11(-1.44%)
Aug 27, 2021 7.435 7.719 7.412 7.656 5,889,339 +0.38(+5.19%)
Aug 26, 2021 7.349 7.412 7.191 7.278 3,958,302 -0.14(-1.91%)
Aug 25, 2021 7.176 7.475 7.128 7.420 4,492,952 +0.25(+3.52%)
Aug 24, 2021 7.207 7.223 7.097 7.168 3,405,772 +0.04(+0.55%)
Aug 23, 2021 7.128 7.239 7.050 7.128 5,167,314 +0.12(+1.69%)
Aug 20, 2021 6.853 7.031 6.821 7.010 3,143,735 +0.15(+2.18%)
Aug 19, 2021 6.782 6.860 6.632 6.860 5,875,179 +0.01(+0.11%)
Aug 18, 2021 7.136 7.152 6.845 6.853 5,751,662 -0.32(-4.40%)
Aug 17, 2021 7.097 7.270 7.073 7.168 3,810,218 +0.04(+0.55%)
Aug 16, 2021 7.168 7.286 7.061 7.128 4,214,232 -0.10(-1.42%)
Aug 13, 2021 7.349 7.372 7.144 7.231 3,252,317 -0.13(-1.71%)
Aug 12, 2021 7.325 7.404 7.270 7.357 2,305,039 -0.01(-0.11%)
Aug 11, 2021 7.329 7.424 7.232 7.365 2,494,650 +0.06(+0.75%)
Aug 10, 2021 7.223 7.325 7.168 7.309 2,037,359 +0.08(+1.09%)
Aug 09, 2021 7.207 7.270 7.144 7.231 2,278,690 -0.02(-0.22%)
Aug 06, 2021 7.302 7.341 7.207 7.246 2,502,827 +0.02(+0.22%)
Aug 05, 2021 7.246 7.400 7.223 7.231 2,337,890 -0.02(-0.22%)
Aug 04, 2021 7.270 7.416 7.160 7.246 4,767,719 -0.13(-1.71%)
Aug 03, 2021 7.286 7.420 7.144 7.372 4,264,284 +0.09(+1.19%)
Aug 02, 2021 7.498 7.640 7.278 7.286 3,341,558 -0.20(-2.63%)
Jul 30, 2021 7.625 7.679 7.475 7.483 3,139,689 -0.16(-2.06%)
Jul 29, 2021 7.727 7.727 7.432 7.640 4,554,625 -0.01(-0.10%)
Jul 28, 2021 7.680 7.747 7.435 7.648 4,465,629 +0.06(+0.83%)
Jul 27, 2021 7.892 7.892 7.522 7.585 4,935,643 -0.37(-4.61%)
Jul 26, 2021 7.720 7.963 7.689 7.951 5,020,797 +0.26(+3.41%)
Jul 23, 2021 7.820 7.820 7.574 7.689 3,834,694 -0.10(-1.29%)
Jul 22, 2021 7.797 7.820 7.628 7.790 3,137,042 +0.05(+0.70%)
Jul 21, 2021 7.620 7.886 7.615 7.736 4,742,596 +0.18(+2.34%)
Jul 20, 2021 7.320 7.609 7.212 7.558 5,609,337 +0.31(+4.25%)
Jul 19, 2021 7.389 7.420 7.112 7.250 7,656,495 -0.21(-2.79%)
Jul 16, 2021 7.751 7.766 7.443 7.458 5,030,457 -0.22(-2.91%)
Jul 15, 2021 7.659 7.786 7.609 7.682 3,393,412 -0.05(-0.60%)
Jul 14, 2021 7.844 7.921 7.643 7.728 3,335,721 -0.05(-0.69%)
Jul 13, 2021 8.013 8.105 7.755 7.782 4,255,341 -0.21(-2.60%)
Jul 12, 2021 8.067 8.198 7.975 7.990 3,684,647 -0.15(-1.89%)
Jul 09, 2021 7.998 8.159 7.913 8.144 3,674,209 +0.20(+2.52%)
Jul 08, 2021 7.705 7.944 7.682 7.944 3,604,212 +0.09(+1.18%)
Jul 07, 2021 7.890 7.967 7.646 7.851 4,837,402 -0.07(-0.88%)
Jul 06, 2021 8.090 8.090 7.851 7.921 4,667,159 -0.13(-1.63%)
Jul 02, 2021 8.105 8.132 8.028 8.052 2,177,583 -0.10(-1.23%)
Jul 01, 2021 8.159 8.167 7.975 8.152 3,861,513 +0.15(+1.83%)
Jun 30, 2021 7.982 8.098 7.940 8.005 3,288,223 +0.05(+0.58%)
Jun 29, 2021 7.897 7.990 7.872 7.959 3,391,075 +0.14(+1.77%)
Jun 28, 2021 8.121 8.121 7.774 7.820 4,259,357 -0.30(-3.70%)
Jun 25, 2021 8.028 8.148 7.975 8.121 6,628,422 +0.15(+1.84%)
Jun 24, 2021 7.913 7.998 7.859 7.975 2,426,224 +0.09(+1.17%)
Jun 23, 2021 7.905 8.010 7.844 7.882 2,654,497 +0.05(+0.59%)
Jun 22, 2021 7.959 7.959 7.747 7.836 2,799,507 -0.10(-1.26%)
Jun 21, 2021 7.705 7.982 7.697 7.936 2,546,211 +0.25(+3.31%)
Jun 18, 2021 7.705 7.824 7.620 7.682 5,380,663 -0.09(-1.19%)
Jun 17, 2021 8.075 8.132 7.643 7.774 4,348,359 -0.31(-3.81%)
Jun 16, 2021 7.867 8.175 7.844 8.082 3,422,683 +0.14(+1.75%)
Jun 15, 2021 7.944 8.052 7.859 7.944 3,754,571 +0.05(+0.59%)
Jun 14, 2021 8.113 8.233 7.851 7.897 4,609,765 -0.21(-2.57%)
Jun 11, 2021 7.982 8.183 7.944 8.105 3,462,542 +0.12(+1.54%)
Jun 10, 2021 8.052 8.067 7.786 7.982 6,095,068 +0.05(+0.58%)
Jun 09, 2021 8.036 8.105 7.867 7.936 5,609,318 -0.15(-1.90%)
Jun 08, 2021 7.928 8.144 7.897 8.090 9,179,544 +0.19(+2.44%)
Jun 07, 2021 7.705 7.951 7.705 7.897 7,058,410 +0.24(+3.12%)
Jun 04, 2021 7.774 7.859 7.651 7.659 5,199,652 -0.01(-0.10%)
Jun 03, 2021 7.759 7.774 7.662 7.666 3,339,879 -0.09(-1.19%)
Jun 02, 2021 7.836 7.855 7.705 7.759 4,095,038 -0.05(-0.59%)
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.