Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Antero Midstream Corp (NY: AM )

14.58 -0.40 (-2.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 2.898 3.142 2.885 3.113 13,884,340 +0.17(+5.75%)
May 28, 2020 3.067 3.165 2.911 2.944 8,248,876 -0.07(-2.38%)
May 27, 2020 2.983 3.071 2.905 3.015 6,641,227 +0.07(+2.43%)
May 26, 2020 2.905 2.983 2.827 2.944 7,242,219 +0.14(+5.12%)
May 22, 2020 2.768 2.817 2.677 2.800 5,647,705 +0.00(+0.00%)
May 21, 2020 2.853 2.950 2.696 2.800 9,535,484 -0.05(-1.83%)
May 20, 2020 2.664 2.879 2.657 2.853 22,221,366 +0.23(+8.69%)
May 19, 2020 2.631 2.683 2.520 2.625 11,410,007 +0.03(+1.00%)
May 18, 2020 2.468 2.729 2.462 2.599 13,537,891 +0.25(+10.53%)
May 15, 2020 2.338 2.390 2.266 2.351 6,699,491 +0.03(+1.12%)
May 14, 2020 2.410 2.475 2.197 2.325 13,800,983 -0.10(-4.03%)
May 13, 2020 2.625 2.690 2.384 2.423 11,813,570 -0.26(-9.71%)
May 12, 2020 2.761 2.774 2.677 2.683 6,582,870 -0.01(-0.24%)
May 11, 2020 2.670 2.748 2.618 2.690 5,284,601 -0.03(-1.20%)
May 08, 2020 2.644 2.742 2.527 2.722 9,769,938 +0.12(+4.76%)
May 07, 2020 2.735 2.742 2.592 2.599 14,461,167 -0.07(-2.68%)
May 06, 2020 2.729 2.827 2.579 2.670 15,855,948 -0.29(-9.89%)
May 05, 2020 3.159 3.224 2.937 2.963 18,061,802 -0.10(-3.40%)
May 04, 2020 3.028 3.302 2.957 3.067 14,151,555 -0.03(-1.05%)
May 01, 2020 2.963 3.185 2.963 3.100 12,550,031 +0.01(+0.21%)
Apr 30, 2020 2.807 3.217 2.709 3.094 17,231,754 +0.16(+5.56%)
Apr 29, 2020 2.989 2.989 2.774 2.931 13,588,129 +0.12(+4.12%)
Apr 28, 2020 2.918 2.973 2.772 2.815 14,267,225 -0.13(-4.54%)
Apr 27, 2020 2.882 3.028 2.474 2.949 27,427,450 +0.06(+2.11%)
Apr 24, 2020 2.997 3.131 2.812 2.888 14,316,665 -0.10(-3.26%)
Apr 23, 2020 2.857 3.022 2.797 2.985 14,190,396 +0.12(+4.25%)
Apr 22, 2020 2.833 2.967 2.699 2.863 17,447,196 +0.22(+8.28%)
Apr 21, 2020 2.420 2.705 2.395 2.645 17,389,250 +0.12(+4.57%)
Apr 20, 2020 2.043 2.596 1.958 2.529 22,405,248 +0.39(+18.18%)
Apr 17, 2020 1.793 2.164 1.769 2.140 16,556,327 +0.41(+23.51%)
Apr 16, 2020 1.970 1.982 1.720 1.733 19,899,038 +0.07(+4.01%)
Apr 15, 2020 1.593 1.714 1.526 1.666 10,311,991 -0.02(-1.44%)
Apr 14, 2020 1.720 1.781 1.660 1.690 20,643,006 +0.00(+0.00%)
Apr 13, 2020 1.599 1.872 1.538 1.690 26,019,298 +0.16(+10.32%)
Apr 09, 2020 1.611 1.733 1.508 1.532 30,654,882 +0.00(+0.00%)
Apr 08, 2020 1.562 1.641 1.496 1.532 16,676,643 +0.01(+0.80%)
Apr 07, 2020 1.532 1.672 1.471 1.520 25,245,266 +0.03(+2.04%)
Apr 06, 2020 1.502 1.696 1.471 1.489 10,843,064 -0.02(-1.61%)
Apr 03, 2020 1.410 1.562 1.337 1.514 12,996,488 +0.13(+9.21%)
Apr 02, 2020 1.313 1.605 1.307 1.386 16,939,252 +0.14(+11.22%)
Apr 01, 2020 1.246 1.377 1.204 1.246 12,155,460 -0.03(-2.38%)
Mar 31, 2020 1.350 1.453 1.228 1.277 18,543,234 -0.05(-3.67%)
Mar 30, 2020 1.331 1.459 1.258 1.325 12,729,306 -0.02(-1.80%)
Mar 27, 2020 1.374 1.417 1.258 1.350 6,544,300 -0.05(-3.48%)
Mar 26, 2020 1.374 1.483 1.368 1.398 12,835,827 +0.03(+2.22%)
Mar 25, 2020 1.520 1.684 1.344 1.368 21,187,852 -0.13(-8.54%)
Mar 24, 2020 1.611 1.708 1.417 1.496 14,605,657 +0.03(+2.07%)
Mar 23, 2020 1.392 1.569 1.331 1.465 13,119,439 +0.07(+4.78%)
Mar 20, 2020 1.386 1.641 1.331 1.398 23,653,800 +0.13(+10.05%)
Mar 19, 2020 1.228 1.447 1.027 1.271 35,247,684 +0.07(+5.56%)
Mar 18, 2020 1.562 1.733 1.204 1.204 25,812,528 -0.40(-24.71%)
Mar 17, 2020 1.872 2.012 1.593 1.599 14,690,526 -0.26(-13.77%)
Mar 16, 2020 1.611 2.085 1.599 1.854 10,442,579 -0.07(-3.48%)
Mar 13, 2020 2.000 2.000 1.599 1.921 16,103,164 +0.10(+5.69%)
Mar 12, 2020 1.806 1.909 1.629 1.818 14,097,275 -0.13(-6.85%)
Mar 11, 2020 2.055 2.255 1.929 1.952 8,874,757 -0.20(-9.32%)
Mar 10, 2020 2.195 2.213 1.769 2.152 12,389,496 +0.15(+7.60%)
Mar 09, 2020 1.976 2.444 1.842 2.000 16,434,260 -0.54(-21.29%)
Mar 06, 2020 2.426 2.547 2.295 2.541 14,108,588 +0.02(+0.97%)
Mar 05, 2020 2.553 2.584 2.438 2.517 7,621,069 -0.06(-2.36%)
Mar 04, 2020 2.614 2.687 2.523 2.578 6,040,544 +0.02(+0.95%)
Mar 03, 2020 2.736 2.839 2.517 2.553 8,585,481 -0.15(-5.41%)
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.