Antero Midstream Corp (NY: AM )

14.06 +0.17 (+1.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 13.80 13.92 13.78 13.89 1,464,335 +0.10(+0.73%)
Mar 26, 2024 13.85 13.91 13.77 13.79 1,576,199 -0.06(-0.43%)
Mar 25, 2024 13.98 14.06 13.84 13.85 1,573,408 -0.08(-0.57%)
Mar 22, 2024 14.00 14.06 13.89 13.93 3,853,284 -0.07(-0.50%)
Mar 21, 2024 13.72 14.00 13.71 14.00 4,019,649 +0.31(+2.26%)
Mar 20, 2024 13.67 13.79 13.60 13.69 3,104,229 +0.02(+0.15%)
Mar 19, 2024 13.40 13.77 13.40 13.67 1,976,216 +0.26(+1.94%)
Mar 18, 2024 13.40 13.44 13.27 13.41 2,468,268 +0.05(+0.37%)
Mar 15, 2024 13.34 13.52 13.20 13.36 6,837,995 -0.03(-0.22%)
Mar 14, 2024 13.67 13.69 13.31 13.39 2,020,647 -0.27(-1.98%)
Mar 13, 2024 13.67 13.81 13.64 13.66 2,727,264 +0.03(+0.22%)
Mar 12, 2024 13.51 13.66 13.51 13.63 3,214,470 -0.05(-0.37%)
Mar 11, 2024 13.31 13.71 13.30 13.68 2,899,845 +0.33(+2.47%)
Mar 08, 2024 13.44 13.50 13.24 13.35 2,582,844 -0.09(-0.67%)
Mar 07, 2024 13.55 13.61 13.44 13.44 2,752,258 -0.14(-1.03%)
Mar 06, 2024 13.65 13.72 13.56 13.58 2,145,838 +0.00(+0.00%)
Mar 05, 2024 13.52 13.69 13.52 13.58 2,649,279 +0.05(+0.37%)
Mar 04, 2024 13.55 13.71 13.50 13.53 2,006,829 +0.02(+0.15%)
Mar 01, 2024 13.45 13.55 13.40 13.51 2,121,470 +0.11(+0.82%)
Feb 29, 2024 13.29 13.48 13.26 13.40 2,979,917 +0.15(+1.13%)
Feb 28, 2024 13.18 13.29 13.15 13.25 1,971,328 +0.08(+0.61%)
Feb 27, 2024 13.28 13.32 13.08 13.17 4,111,067 -0.06(-0.45%)
Feb 26, 2024 13.02 13.28 13.02 13.23 4,244,632 +0.11(+0.84%)
Feb 23, 2024 12.99 13.13 12.97 13.12 3,928,889 +0.07(+0.54%)
Feb 22, 2024 12.81 13.07 12.78 13.05 4,515,765 +0.12(+0.93%)
Feb 21, 2024 12.52 12.96 12.50 12.93 4,780,641 +0.46(+3.69%)
Feb 20, 2024 12.43 12.54 12.32 12.47 3,932,728 +0.06(+0.48%)
Feb 16, 2024 12.42 12.55 12.22 12.41 3,714,008 +0.01(+0.08%)
Feb 15, 2024 12.15 12.61 12.14 12.40 6,600,007 +0.70(+5.98%)
Feb 14, 2024 11.75 11.80 11.58 11.70 4,673,417 +0.02(+0.17%)
Feb 13, 2024 11.88 11.91 11.58 11.68 4,450,826 -0.29(-2.42%)
Feb 12, 2024 11.85 11.98 11.80 11.97 1,935,420 +0.12(+1.01%)
Feb 09, 2024 11.94 12.01 11.83 11.85 1,638,583 -0.07(-0.59%)
Feb 08, 2024 11.99 12.03 11.79 11.92 2,498,577 -0.07(-0.58%)
Feb 07, 2024 12.03 12.07 11.90 11.99 2,119,807 +0.02(+0.17%)
Feb 06, 2024 12.15 12.15 11.94 11.97 1,472,188 -0.12(-0.99%)
Feb 05, 2024 12.25 12.26 12.05 12.09 2,192,837 -0.15(-1.23%)
Feb 02, 2024 12.33 12.34 12.08 12.24 3,037,104 -0.02(-0.16%)
Feb 01, 2024 12.30 12.43 12.23 12.26 3,014,832 +0.02(+0.16%)
Jan 31, 2024 12.41 12.45 12.23 12.24 2,422,066 -0.14(-1.13%)
Jan 30, 2024 12.37 12.44 12.30 12.38 1,672,680 -0.01(-0.08%)
Jan 29, 2024 12.32 12.40 12.18 12.39 3,032,399 +0.13(+1.06%)
Jan 26, 2024 12.23 12.30 12.18 12.26 1,588,360 +0.04(+0.33%)
Jan 25, 2024 12.20 12.29 12.05 12.22 2,026,989 +0.08(+0.66%)
Jan 24, 2024 12.05 12.18 12.02 12.14 2,075,079 +0.14(+1.17%)
Jan 23, 2024 12.12 12.20 11.92 12.00 3,099,827 -0.14(-1.19%)
Jan 22, 2024 11.96 12.15 11.86 12.14 3,905,000 +0.22(+1.81%)
Jan 19, 2024 11.96 11.96 11.81 11.93 3,024,132 -0.05(-0.41%)
Jan 18, 2024 12.02 12.05 11.87 11.98 3,008,197 -0.01(-0.08%)
Jan 17, 2024 11.98 12.14 11.94 11.99 2,507,121 -0.08(-0.65%)
Jan 16, 2024 11.98 12.14 11.98 12.07 2,059,665 +0.03(+0.25%)
Jan 12, 2024 12.18 12.23 11.93 12.04 2,056,921 +0.06(+0.49%)
Jan 11, 2024 12.08 12.08 11.85 11.98 2,244,065 -0.09(-0.73%)
Jan 10, 2024 12.01 12.07 11.84 12.07 2,316,985 +0.04(+0.33%)
Jan 09, 2024 12.09 12.13 11.96 12.03 2,064,643 -0.07(-0.57%)
Jan 08, 2024 12.13 12.13 11.95 12.10 4,997,546 -0.13(-1.04%)
Jan 05, 2024 12.15 12.34 12.11 12.22 2,937,741 +0.12(+0.97%)
Jan 04, 2024 12.40 12.46 12.11 12.11 3,010,890 -0.22(-1.75%)
Jan 03, 2024 12.35 12.41 12.30 12.32 2,407,541 -0.07(-0.56%)
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.