Antero Midstream Corp (NY: AM )

14.98 -0.07 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.