Antero Midstream Corp (NY: AM )

14.06 +0.17 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 6.697 6.862 6.641 6.752 6,452,233 -0.03(-0.49%)
May 30, 2019 6.868 6.882 6.766 6.785 4,740,268 -0.07(-1.05%)
May 29, 2019 6.890 6.895 6.663 6.857 8,051,556 -0.11(-1.59%)
May 28, 2019 7.183 7.183 6.934 6.967 8,238,025 -0.17(-2.32%)
May 24, 2019 7.233 7.263 7.009 7.133 5,031,294 -0.07(-1.00%)
May 23, 2019 7.310 7.360 7.083 7.205 10,409,021 -0.22(-2.98%)
May 22, 2019 7.354 7.457 7.293 7.426 21,915,660 +0.09(+1.28%)
May 21, 2019 7.360 7.465 7.310 7.332 7,183,035 -0.02(-0.30%)
May 20, 2019 7.365 7.448 7.282 7.354 4,590,698 -0.01(-0.15%)
May 17, 2019 7.503 7.581 7.351 7.365 5,677,965 -0.14(-1.84%)
May 16, 2019 7.376 7.536 7.371 7.503 3,009,848 +0.13(+1.80%)
May 15, 2019 7.100 7.387 7.094 7.371 3,890,973 +0.20(+2.85%)
May 14, 2019 7.128 7.315 7.083 7.166 5,358,037 +0.09(+1.25%)
May 13, 2019 7.094 7.166 6.973 7.078 5,825,811 -0.10(-1.39%)
May 10, 2019 6.796 7.177 6.785 7.177 8,661,195 +0.41(+6.13%)
May 09, 2019 6.774 6.857 6.658 6.763 4,893,618 -0.01(-0.16%)
May 08, 2019 6.807 6.967 6.757 6.774 6,523,399 -0.04(-0.57%)
May 07, 2019 6.636 6.813 6.575 6.813 6,989,017 +0.14(+2.15%)
May 06, 2019 6.658 6.790 6.636 6.669 8,137,679 -0.07(-1.07%)
May 03, 2019 6.824 6.843 6.636 6.741 10,506,190 -0.05(-0.73%)
May 02, 2019 6.575 6.887 6.194 6.790 16,210,674 +0.14(+2.16%)
May 01, 2019 6.686 6.757 6.625 6.647 4,466,929 -0.10(-1.47%)
Apr 30, 2019 6.951 6.978 6.719 6.746 8,048,991 -0.20(-2.94%)
Apr 29, 2019 6.995 7.057 6.929 6.951 18,291,030 -0.04(-0.63%)
Apr 26, 2019 7.023 7.023 6.928 6.995 4,745,875 -0.06(-0.86%)
Apr 25, 2019 7.150 7.194 7.036 7.056 6,542,052 -0.16(-2.20%)
Apr 24, 2019 7.317 7.333 7.209 7.215 5,011,991 -0.08(-1.04%)
Apr 23, 2019 7.344 7.392 7.269 7.290 5,084,776 -0.01(-0.15%)
Apr 22, 2019 7.398 7.436 7.296 7.301 2,825,204 -0.07(-0.95%)
Apr 18, 2019 7.425 7.460 7.350 7.371 2,577,908 -0.07(-0.94%)
Apr 17, 2019 7.625 7.641 7.431 7.441 3,982,624 -0.19(-2.48%)
Apr 16, 2019 7.620 7.674 7.571 7.630 2,679,317 -0.02(-0.21%)
Apr 15, 2019 7.706 7.752 7.549 7.647 3,628,206 -0.06(-0.77%)
Apr 12, 2019 7.701 7.830 7.603 7.706 4,354,722 +0.13(+1.71%)
Apr 11, 2019 7.409 7.611 7.301 7.576 7,166,410 +0.16(+2.11%)
Apr 10, 2019 7.560 7.584 7.347 7.420 2,987,675 -0.10(-1.36%)
Apr 09, 2019 7.641 7.663 7.490 7.522 1,861,832 -0.17(-2.25%)
Apr 08, 2019 7.652 7.717 7.593 7.695 3,026,628 +0.04(+0.56%)
Apr 05, 2019 7.517 7.663 7.517 7.652 3,641,774 +0.13(+1.80%)
Apr 04, 2019 7.614 7.630 7.479 7.517 4,370,023 -0.08(-1.00%)
Apr 03, 2019 7.593 7.668 7.539 7.593 3,473,988 -0.01(-0.14%)
Apr 02, 2019 7.749 7.760 7.485 7.603 4,557,110 -0.12(-1.61%)
Apr 01, 2019 7.506 7.755 7.479 7.728 11,907,138 +0.29(+3.85%)
Mar 29, 2019 7.317 7.468 7.269 7.441 6,356,531 +0.16(+2.23%)
Mar 28, 2019 7.177 7.320 7.155 7.279 4,230,382 +0.08(+1.13%)
Mar 27, 2019 7.155 7.296 7.044 7.198 22,701,306 +0.04(+0.60%)
Mar 26, 2019 7.285 7.404 7.128 7.155 7,322,284 -0.03(-0.45%)
Mar 25, 2019 7.166 7.258 7.053 7.188 4,084,759 +0.01(+0.08%)
Mar 22, 2019 7.263 7.306 7.115 7.182 6,820,039 -0.11(-1.48%)
Mar 21, 2019 7.366 7.436 7.263 7.290 6,149,687 -0.09(-1.24%)
Mar 20, 2019 7.490 7.533 7.306 7.382 5,596,180 -0.07(-0.94%)
Mar 19, 2019 7.398 7.576 7.274 7.452 7,556,638 +0.08(+1.10%)
Mar 18, 2019 7.117 7.377 7.085 7.371 7,204,263 +0.28(+3.88%)
Mar 15, 2019 7.063 7.177 6.972 7.096 7,883,906 +0.03(+0.38%)
Mar 14, 2019 6.761 7.123 6.696 7.069 7,790,187 +0.30(+4.39%)
Mar 13, 2019 6.572 6.999 5.956 6.772 15,568,553 -6.11(-47.44%)
Mar 12, 2019 12.80 13.22 12.77 12.88 6,361,027 +0.22(+1.70%)
Mar 11, 2019 12.84 13.00 12.67 12.67 27,991,944 -0.09(-0.68%)
Mar 08, 2019 12.77 12.92 12.43 12.76 5,945,799 -0.14(-1.09%)
Mar 07, 2019 12.83 12.93 12.58 12.90 2,518,894 +0.05(+0.38%)
Mar 06, 2019 13.00 13.00 12.78 12.85 1,457,731 -0.16(-1.20%)
Mar 05, 2019 13.06 13.17 12.84 13.00 1,081,988 -0.01(-0.04%)
Mar 04, 2019 13.09 13.09 12.81 13.01 3,447,941 -0.03(-0.21%)
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.