Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Antero Midstream Corp (NY: AM )

14.19 -0.04 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.371 1.476 1.247 1.297 18,258,996 -0.05(-3.67%)
Mar 30, 2020 1.352 1.482 1.278 1.346 12,534,187 -0.02(-1.80%)
Mar 27, 2020 1.395 1.439 1.278 1.371 6,443,987 -0.05(-3.48%)
Mar 26, 2020 1.395 1.506 1.389 1.420 12,639,075 +0.03(+2.22%)
Mar 25, 2020 1.544 1.710 1.364 1.389 20,863,078 -0.13(-8.54%)
Mar 24, 2020 1.636 1.735 1.439 1.519 14,381,776 +0.03(+2.08%)
Mar 23, 2020 1.414 1.593 1.352 1.488 12,918,340 +0.07(+4.78%)
Mar 20, 2020 1.408 1.667 1.352 1.420 23,291,226 +0.13(+10.05%)
Mar 19, 2020 1.247 1.469 1.043 1.290 34,707,396 +0.07(+5.56%)
Mar 18, 2020 1.587 1.760 1.222 1.222 25,416,866 -0.40(-24.71%)
Mar 17, 2020 1.902 2.044 1.618 1.624 14,465,344 -0.26(-13.77%)
Mar 16, 2020 1.636 2.118 1.624 1.883 10,282,512 -0.07(-3.48%)
Mar 13, 2020 2.031 2.031 1.624 1.951 15,856,330 +0.10(+5.69%)
Mar 12, 2020 1.834 1.939 1.655 1.846 13,881,187 -0.14(-6.85%)
Mar 11, 2020 2.087 2.291 1.959 1.982 8,738,721 -0.20(-9.32%)
Mar 10, 2020 2.229 2.247 1.797 2.186 12,199,586 +0.15(+7.60%)
Mar 09, 2020 2.007 2.482 1.871 2.031 16,182,350 -0.55(-21.29%)
Mar 06, 2020 2.463 2.587 2.331 2.581 13,892,327 +0.02(+0.97%)
Mar 05, 2020 2.593 2.624 2.476 2.556 7,504,250 -0.06(-2.36%)
Mar 04, 2020 2.655 2.729 2.562 2.618 5,947,953 +0.02(+0.95%)
Mar 03, 2020 2.778 2.883 2.556 2.593 8,453,880 -0.15(-5.41%)
Mar 02, 2020 2.747 2.778 2.479 2.741 12,948,181 +0.05(+1.83%)
Feb 28, 2020 2.463 2.778 2.451 2.692 12,853,800 +0.15(+5.83%)
Feb 27, 2020 2.630 2.667 2.414 2.544 12,814,272 -0.14(-5.29%)
Feb 26, 2020 2.723 2.809 2.649 2.686 10,335,745 -0.04(-1.36%)
Feb 25, 2020 2.840 2.908 2.680 2.723 18,338,900 -0.11(-3.92%)
Feb 24, 2020 2.797 2.908 2.652 2.834 23,890,734 -0.10(-3.57%)
Feb 21, 2020 3.093 3.118 2.914 2.939 11,426,716 -0.18(-5.74%)
Feb 20, 2020 3.038 3.149 3.007 3.118 13,486,356 +0.10(+3.48%)
Feb 19, 2020 2.766 3.038 2.741 3.013 13,244,437 +0.28(+10.41%)
Feb 18, 2020 2.710 2.766 2.673 2.729 13,001,244 +0.01(+0.23%)
Feb 14, 2020 2.871 2.908 2.698 2.723 9,970,640 -0.12(-4.13%)
Feb 13, 2020 2.778 3.007 2.747 2.840 13,577,282 -0.10(-3.36%)
Feb 12, 2020 2.957 3.025 2.791 2.939 22,452,924 +0.08(+2.81%)
Feb 11, 2020 2.982 3.050 2.834 2.859 20,139,882 -0.08(-2.73%)
Feb 10, 2020 3.038 3.081 2.859 2.939 11,351,763 -0.10(-3.45%)
Feb 07, 2020 3.056 3.106 3.007 3.044 8,037,087 -0.02(-0.61%)
Feb 06, 2020 3.278 3.316 3.062 3.062 9,417,329 -0.21(-6.42%)
Feb 05, 2020 3.118 3.291 3.093 3.272 11,189,737 +0.22(+7.07%)
Feb 04, 2020 3.241 3.272 3.038 3.056 10,120,706 -0.12(-3.88%)
Feb 03, 2020 3.081 3.241 3.062 3.180 8,723,576 +0.07(+2.18%)
Jan 31, 2020 3.149 3.211 3.038 3.112 17,781,622 -0.09(-2.89%)
Jan 30, 2020 3.254 3.316 3.106 3.204 14,263,886 -0.12(-3.58%)
Jan 29, 2020 3.598 3.609 3.300 3.323 15,349,437 -0.22(-6.11%)
Jan 28, 2020 3.644 3.662 3.516 3.539 9,874,600 -0.06(-1.62%)
Jan 27, 2020 3.563 3.679 3.475 3.598 14,856,177 -0.02(-0.48%)
Jan 24, 2020 3.837 3.861 3.569 3.615 10,273,499 -0.19(-5.06%)
Jan 23, 2020 3.825 3.861 3.691 3.808 9,835,608 -0.03(-0.76%)
Jan 22, 2020 3.983 3.989 3.767 3.837 10,380,126 -0.12(-2.95%)
Jan 21, 2020 4.269 4.281 3.907 3.954 17,216,446 -0.27(-6.49%)
Jan 17, 2020 4.456 4.480 4.223 4.229 12,551,743 -0.19(-4.36%)
Jan 16, 2020 4.445 4.596 4.398 4.421 7,939,719 -0.01(-0.26%)
Jan 15, 2020 4.322 4.439 4.299 4.433 5,982,191 +0.11(+2.43%)
Jan 14, 2020 4.199 4.345 4.147 4.328 3,903,135 +0.13(+3.06%)
Jan 13, 2020 4.118 4.252 4.045 4.199 4,919,524 +0.09(+2.28%)
Jan 10, 2020 4.100 4.123 4.027 4.106 6,778,742 -0.01(-0.14%)
Jan 09, 2020 4.082 4.129 3.948 4.112 7,219,415 +0.05(+1.30%)
Jan 08, 2020 4.275 4.304 4.059 4.059 6,706,467 -0.21(-4.92%)
Jan 07, 2020 4.334 4.337 4.211 4.269 7,407,174 -0.05(-1.22%)
Jan 06, 2020 4.188 4.369 4.147 4.322 9,634,983 +0.15(+3.64%)
Jan 03, 2020 4.199 4.234 4.001 4.170 9,258,683 +0.03(+0.71%)
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.