Antero Midstream Corp (NY: AM )

9.500 USD -0.200 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 9.680 9.750 9.490 9.500 2,472,999 -0.20(-2.06%)
Jul 29, 2021 9.810 9.810 9.435 9.700 3,587,483 -0.01(-0.10%)
Jul 28, 2021 9.750 9.835 9.440 9.710 3,517,385 +0.08(+0.83%)
Jul 27, 2021 10.02 10.02 9.550 9.630 3,887,595 -0.69(-6.69%)
Jul 26, 2021 10.02 10.34 9.980 10.32 3,868,446 +0.34(+3.41%)
Jul 23, 2021 10.15 10.15 9.830 9.980 2,954,572 -0.13(-1.29%)
Jul 22, 2021 10.12 10.15 9.900 10.11 2,417,042 +0.07(+0.70%)
Jul 21, 2021 9.890 10.24 9.884 10.04 3,654,096 +0.23(+2.34%)
Jul 20, 2021 9.500 9.875 9.360 9.810 4,321,907 +0.40(+4.25%)
Jul 19, 2021 9.590 9.630 9.225 9.410 5,899,210 -0.27(-2.79%)
Jul 16, 2021 10.06 10.08 9.660 9.680 3,875,889 -0.29(-2.91%)
Jul 15, 2021 9.940 10.11 9.875 9.970 2,614,571 -0.06(-0.60%)
Jul 14, 2021 10.18 10.28 9.920 10.03 2,570,121 -0.07(-0.69%)
Jul 13, 2021 10.40 10.52 10.06 10.10 3,278,674 -0.27(-2.60%)
Jul 12, 2021 10.47 10.64 10.35 10.37 2,838,963 -0.20(-1.89%)
Jul 09, 2021 10.38 10.59 10.27 10.57 2,830,921 +0.26(+2.52%)
Jul 08, 2021 10.00 10.31 9.970 10.31 2,776,989 +0.12(+1.18%)
Jul 07, 2021 10.24 10.34 9.923 10.19 3,727,143 -0.09(-0.88%)
Jul 06, 2021 10.50 10.50 10.19 10.28 3,595,973 -0.17(-1.63%)
Jul 02, 2021 10.52 10.55 10.42 10.45 1,677,794 -0.13(-1.23%)
Jul 01, 2021 10.59 10.60 10.35 10.58 2,975,236 +0.19(+1.83%)
Jun 30, 2021 10.36 10.51 10.30 10.39 2,533,525 +0.06(+0.58%)
Jun 29, 2021 10.25 10.37 10.22 10.33 2,612,771 +0.18(+1.77%)
Jun 28, 2021 10.54 10.54 10.09 10.15 3,281,768 -0.39(-3.70%)
Jun 25, 2021 10.42 10.57 10.35 10.54 5,107,096 +0.19(+1.84%)
Jun 24, 2021 10.27 10.38 10.20 10.35 1,869,368 +0.12(+1.17%)
Jun 23, 2021 10.26 10.40 10.18 10.23 2,045,249 +0.06(+0.59%)
Jun 22, 2021 10.33 10.33 10.05 10.17 2,156,977 -0.13(-1.26%)
Jun 21, 2021 10.00 10.36 9.990 10.30 1,961,816 +0.33(+3.31%)
Jun 18, 2021 10.00 10.15 9.890 9.970 4,145,717 -0.12(-1.19%)
Jun 17, 2021 10.48 10.55 9.920 10.09 3,350,343 -0.40(-3.81%)
Jun 16, 2021 10.21 10.61 10.18 10.49 2,637,125 +0.18(+1.75%)
Jun 15, 2021 10.31 10.45 10.20 10.31 2,892,839 +0.06(+0.59%)
Jun 14, 2021 10.53 10.69 10.19 10.25 3,551,752 -0.27(-2.57%)
Jun 11, 2021 10.36 10.62 10.31 10.52 2,667,835 +0.16(+1.54%)
Jun 10, 2021 10.45 10.47 10.11 10.36 4,696,155 +0.06(+0.58%)
Jun 09, 2021 10.43 10.52 10.21 10.30 4,321,892 -0.20(-1.90%)
Jun 08, 2021 10.29 10.57 10.25 10.50 7,072,695 +0.25(+2.44%)
Jun 07, 2021 10.00 10.32 10.00 10.25 5,438,395 +0.31(+3.12%)
Jun 04, 2021 10.09 10.20 9.930 9.940 4,006,251 -0.01(-0.10%)
Jun 03, 2021 10.07 10.09 9.945 9.950 2,573,325 -0.12(-1.19%)
Jun 02, 2021 10.17 10.20 9.995 10.07 3,155,163 -0.06(-0.59%)
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.