Antero Midstream Corp (NY: AM )

14.75 -0.23 (-1.54%)
Streaming Delayed Price Updated: 1:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 8.613 8.836 8.544 8.655 6,243,539 -0.06(-0.69%)
Aug 30, 2022 8.999 9.008 8.707 8.716 3,346,617 -0.35(-3.89%)
Aug 29, 2022 8.965 9.176 8.922 9.068 2,104,044 +0.05(+0.57%)
Aug 26, 2022 9.249 9.249 9.012 9.017 2,350,850 -0.21(-2.33%)
Aug 25, 2022 9.214 9.266 9.154 9.231 1,735,124 +0.07(+0.75%)
Aug 24, 2022 9.068 9.197 9.021 9.163 1,948,058 +0.09(+1.04%)
Aug 23, 2022 8.982 9.214 8.965 9.068 3,608,677 +0.16(+1.83%)
Aug 22, 2022 8.810 8.982 8.789 8.905 3,031,684 +0.01(+0.10%)
Aug 19, 2022 8.905 8.982 8.879 8.896 1,541,665 -0.09(-0.96%)
Aug 18, 2022 8.922 8.999 8.862 8.982 2,103,424 +0.11(+1.26%)
Aug 17, 2022 8.922 8.956 8.780 8.870 1,571,088 -0.08(-0.86%)
Aug 16, 2022 8.853 8.999 8.853 8.948 2,861,221 +0.13(+1.46%)
Aug 15, 2022 8.733 8.853 8.638 8.819 2,536,145 -0.15(-1.63%)
Aug 12, 2022 8.948 8.991 8.849 8.965 1,823,549 +0.04(+0.48%)
Aug 11, 2022 8.741 8.995 8.733 8.922 3,345,407 +0.26(+2.98%)
Aug 10, 2022 8.595 8.733 8.535 8.664 5,601,395 +0.18(+2.13%)
Aug 09, 2022 8.389 8.492 8.368 8.484 2,473,635 +0.12(+1.44%)
Aug 08, 2022 8.372 8.527 8.325 8.363 3,399,519 +0.01(+0.10%)
Aug 05, 2022 8.174 8.432 8.123 8.355 3,138,023 +0.08(+0.93%)
Aug 04, 2022 8.570 8.604 8.269 8.277 3,623,212 -0.34(-3.89%)
Aug 03, 2022 8.733 8.733 8.484 8.613 2,277,965 -0.03(-0.30%)
Aug 02, 2022 8.673 8.733 8.600 8.638 3,584,533 +0.01(+0.10%)
Aug 01, 2022 8.552 8.643 8.441 8.630 2,859,192 -0.02(-0.20%)
Jul 29, 2022 8.570 8.763 8.544 8.647 4,670,081 +0.18(+2.13%)
Jul 28, 2022 8.484 8.552 8.187 8.466 5,432,093 +0.00(+0.00%)
Jul 27, 2022 8.406 8.587 8.337 8.466 7,935,744 +0.08(+0.92%)
Jul 26, 2022 8.380 8.475 8.227 8.389 4,714,818 +0.03(+0.36%)
Jul 25, 2022 8.174 8.376 8.073 8.359 5,778,666 +0.25(+3.11%)
Jul 22, 2022 8.233 8.288 8.048 8.107 2,893,556 -0.08(-1.03%)
Jul 21, 2022 8.149 8.204 7.981 8.191 3,409,674 -0.13(-1.52%)
Jul 20, 2022 8.275 8.380 8.166 8.317 3,792,350 -0.04(-0.50%)
Jul 19, 2022 8.090 8.384 8.057 8.359 4,753,191 +0.34(+4.19%)
Jul 18, 2022 7.964 8.099 7.897 8.023 4,937,500 +0.24(+3.13%)
Jul 15, 2022 7.838 7.922 7.699 7.779 3,635,217 +0.00(+0.00%)
Jul 14, 2022 7.552 7.796 7.473 7.779 3,630,196 +0.04(+0.54%)
Jul 13, 2022 7.485 7.821 7.477 7.737 3,639,560 +0.15(+1.99%)
Jul 12, 2022 7.653 7.729 7.498 7.586 4,796,695 -0.23(-2.90%)
Jul 11, 2022 7.771 7.847 7.645 7.813 3,933,194 -0.01(-0.11%)
Jul 08, 2022 7.922 7.956 7.716 7.821 3,922,700 -0.03(-0.43%)
Jul 07, 2022 7.594 7.880 7.586 7.855 4,447,949 +0.37(+4.94%)
Jul 06, 2022 7.452 7.586 7.191 7.485 8,730,546 -0.08(-1.11%)
Jul 05, 2022 7.594 7.662 7.275 7.569 6,930,671 -0.20(-2.59%)
Jul 01, 2022 7.603 7.788 7.425 7.771 6,067,359 +0.17(+2.21%)
Jun 30, 2022 7.603 7.678 7.447 7.603 9,363,228 -0.16(-2.06%)
Jun 29, 2022 8.082 8.090 7.720 7.763 3,281,568 -0.22(-2.74%)
Jun 28, 2022 8.107 8.212 7.914 7.981 4,491,843 +0.03(+0.32%)
Jun 27, 2022 7.914 8.036 7.855 7.956 3,672,470 +0.13(+1.72%)
Jun 24, 2022 7.687 7.947 7.653 7.821 7,532,910 +0.26(+3.44%)
Jun 23, 2022 7.729 7.779 7.359 7.561 8,436,926 -0.13(-1.75%)
Jun 22, 2022 7.678 7.830 7.510 7.695 8,044,859 -0.30(-3.78%)
Jun 21, 2022 7.771 8.124 7.763 7.998 4,348,561 +0.35(+4.62%)
Jun 17, 2022 7.973 8.057 7.515 7.645 9,073,859 -0.32(-4.01%)
Jun 16, 2022 8.090 8.107 7.851 7.964 8,799,228 -0.33(-3.95%)
Jun 15, 2022 8.342 8.447 8.132 8.292 5,125,694 -0.04(-0.50%)
Jun 14, 2022 8.586 8.653 8.195 8.334 4,352,728 -0.15(-1.78%)
Jun 13, 2022 8.762 8.787 8.405 8.485 3,644,192 -0.55(-6.05%)
Jun 10, 2022 9.140 9.149 8.901 9.031 2,509,778 -0.16(-1.74%)
Jun 09, 2022 9.333 9.375 9.191 9.191 1,961,986 -0.20(-2.15%)
Jun 08, 2022 9.577 9.626 9.321 9.392 2,900,604 -0.19(-2.02%)
Jun 07, 2022 9.359 9.586 9.312 9.586 3,569,534 +0.22(+2.33%)
Jun 06, 2022 9.417 9.434 9.296 9.367 2,425,159 +0.08(+0.81%)
Jun 03, 2022 9.241 9.342 9.140 9.291 3,108,626 +0.03(+0.36%)
Jun 02, 2022 9.342 9.417 9.157 9.258 3,491,124 -0.12(-1.25%)
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.