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 (%)
Nov 30, 2022 10.09 10.27 9.907 10.27 4,441,941 +0.22(+2.16%)
Nov 29, 2022 10.07 10.07 9.956 10.06 1,949,155 +0.11(+1.09%)
Nov 28, 2022 9.848 10.08 9.802 9.947 2,583,578 -0.08(-0.81%)
Nov 25, 2022 10.02 10.10 9.975 10.03 921,125 +0.04(+0.36%)
Nov 23, 2022 9.975 10.10 9.938 9.993 2,585,114 -0.08(-0.81%)
Nov 22, 2022 9.784 10.13 9.730 10.07 4,143,598 +0.43(+4.42%)
Nov 21, 2022 9.802 9.807 9.521 9.648 3,909,770 -0.28(-2.83%)
Nov 18, 2022 9.839 9.929 9.757 9.929 2,084,389 +0.04(+0.37%)
Nov 17, 2022 9.938 9.975 9.811 9.893 2,939,138 -0.17(-1.71%)
Nov 16, 2022 10.07 10.10 9.902 10.07 3,058,180 -0.09(-0.89%)
Nov 15, 2022 10.14 10.20 10.02 10.16 2,163,203 +0.09(+0.90%)
Nov 14, 2022 10.12 10.26 10.06 10.07 2,449,952 -0.07(-0.72%)
Nov 11, 2022 10.20 10.30 10.04 10.14 4,242,401 +0.02(+0.18%)
Nov 10, 2022 9.902 10.13 9.795 10.12 4,012,596 +0.46(+4.79%)
Nov 09, 2022 9.938 9.938 9.589 9.657 3,443,470 -0.36(-3.62%)
Nov 08, 2022 10.07 10.09 9.911 10.02 1,959,172 -0.02(-0.18%)
Nov 07, 2022 9.975 10.06 9.902 10.04 3,583,071 +0.16(+1.65%)
Nov 04, 2022 9.920 9.975 9.721 9.875 4,105,642 +0.06(+0.65%)
Nov 03, 2022 9.594 9.848 9.535 9.811 1,733,912 +0.14(+1.41%)
Nov 02, 2022 9.875 9.639 9.675 2,356,011 -0.18(-1.84%)
Nov 01, 2022 9.757 9.929 9.725 9.857 2,897,950 +0.20(+2.07%)
Oct 31, 2022 9.521 9.718 9.449 9.657 2,714,444 +0.15(+1.53%)
Oct 28, 2022 9.412 9.530 9.270 9.512 2,790,442 +0.18(+1.94%)
Oct 27, 2022 9.385 9.585 9.240 9.331 3,066,930 -0.01(-0.10%)
Oct 26, 2022 9.295 9.412 9.236 9.340 3,293,275 +0.05(+0.59%)
Oct 25, 2022 9.095 9.285 8.950 9.285 3,339,407 +0.20(+2.25%)
Oct 24, 2022 9.197 9.237 9.050 9.081 4,484,901 -0.06(-0.68%)
Oct 21, 2022 9.037 9.152 8.869 9.144 4,142,270 +0.13(+1.48%)
Oct 20, 2022 9.161 9.214 8.922 9.010 3,915,070 -0.18(-1.93%)
Oct 19, 2022 9.046 9.197 9.006 9.188 2,671,911 +0.11(+1.17%)
Oct 18, 2022 9.090 9.339 8.975 9.081 4,600,572 +0.08(+0.89%)
Oct 17, 2022 8.824 9.042 8.806 9.002 3,851,564 +0.32(+3.68%)
Oct 14, 2022 8.940 9.019 8.665 8.682 3,646,203 -0.27(-3.07%)
Oct 13, 2022 8.656 9.002 8.589 8.957 3,765,286 +0.20(+2.23%)
Oct 12, 2022 8.691 8.820 8.589 8.762 2,083,923 +0.03(+0.30%)
Oct 11, 2022 8.487 8.789 8.430 8.736 2,476,359 +0.19(+2.18%)
Oct 10, 2022 8.673 8.851 8.540 8.549 2,172,520 -0.12(-1.43%)
Oct 07, 2022 8.700 8.793 8.620 8.673 2,537,275 -0.07(-0.81%)
Oct 06, 2022 8.682 8.851 8.656 8.744 1,744,345 -0.01(-0.10%)
Oct 05, 2022 8.709 8.771 8.532 8.753 3,116,234 -0.02(-0.20%)
Oct 04, 2022 8.549 8.780 8.496 8.771 4,168,118 +0.36(+4.32%)
Oct 03, 2022 8.372 8.474 8.261 8.407 3,153,299 +0.27(+3.27%)
Sep 30, 2022 8.115 8.208 8.044 8.141 4,583,379 -0.03(-0.33%)
Sep 29, 2022 8.177 8.212 7.884 8.168 3,483,467 -0.11(-1.29%)
Sep 28, 2022 7.884 8.301 7.831 8.274 3,919,810 +0.42(+5.30%)
Sep 27, 2022 7.982 8.088 7.804 7.858 4,363,408 +0.01(+0.11%)
Sep 26, 2022 8.026 8.070 7.849 7.849 6,411,716 -0.20(-2.43%)
Sep 23, 2022 8.372 8.372 7.840 8.044 7,215,561 -0.54(-6.30%)
Sep 22, 2022 8.895 8.922 8.576 8.585 2,919,348 -0.24(-2.71%)
Sep 21, 2022 8.993 9.090 8.815 8.824 2,567,952 -0.06(-0.70%)
Sep 20, 2022 8.904 8.957 8.824 8.886 2,790,517 -0.09(-0.99%)
Sep 19, 2022 8.727 8.993 8.718 8.975 2,337,409 +0.04(+0.50%)
Sep 16, 2022 9.152 9.179 8.815 8.931 11,104,790 -0.27(-2.89%)
Sep 15, 2022 9.117 9.361 9.090 9.197 4,445,995 -0.06(-0.67%)
Sep 14, 2022 9.010 9.259 8.975 9.259 3,859,371 +0.35(+3.98%)
Sep 13, 2022 9.081 9.179 8.895 8.904 3,133,761 -0.31(-3.37%)
Sep 12, 2022 9.152 9.277 9.055 9.214 3,844,431 +0.20(+2.26%)
Sep 09, 2022 8.869 9.028 8.798 9.010 2,712,492 +0.30(+3.46%)
Sep 08, 2022 8.682 8.749 8.603 8.709 2,663,193 +0.00(+0.00%)
Sep 07, 2022 8.532 8.744 8.474 8.709 3,252,269 +0.11(+1.24%)
Sep 06, 2022 8.895 8.917 8.603 8.603 4,479,001 -0.23(-2.61%)
Sep 02, 2022 8.957 9.010 8.806 8.833 3,231,202 +0.02(+0.20%)
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.