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: 4:10 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 (%)
Aug 30, 2019 4.048 4.087 3.919 3.975 7,602,895 -0.05(-1.25%)
Aug 29, 2019 3.914 4.065 3.914 4.026 6,429,524 +0.14(+3.60%)
Aug 28, 2019 3.830 3.930 3.774 3.886 7,343,153 +0.08(+2.21%)
Aug 27, 2019 3.970 3.992 3.724 3.802 8,315,053 -0.16(-4.09%)
Aug 26, 2019 4.070 4.098 3.958 3.964 4,186,609 -0.06(-1.53%)
Aug 23, 2019 4.260 4.277 3.964 4.026 5,724,886 -0.15(-3.49%)
Aug 22, 2019 4.300 4.305 4.149 4.171 4,781,428 -0.10(-2.23%)
Aug 21, 2019 4.333 4.467 4.238 4.266 8,180,715 -0.07(-1.55%)
Aug 20, 2019 4.316 4.383 4.244 4.333 8,925,938 +0.01(+0.13%)
Aug 19, 2019 4.232 4.400 4.210 4.327 12,383,073 +0.12(+2.93%)
Aug 16, 2019 4.126 4.383 4.121 4.204 15,657,942 +0.10(+2.45%)
Aug 15, 2019 3.852 4.126 3.757 4.104 14,891,300 +0.25(+6.38%)
Aug 14, 2019 4.020 4.026 3.659 3.858 23,450,390 -0.18(-4.43%)
Aug 13, 2019 3.930 4.076 3.925 4.037 17,169,366 +0.10(+2.41%)
Aug 12, 2019 4.121 4.165 3.936 3.942 9,643,979 -0.11(-2.76%)
Aug 09, 2019 4.288 4.288 4.003 4.053 14,731,637 -0.23(-5.48%)
Aug 08, 2019 4.411 4.456 4.210 4.288 9,023,637 -0.08(-1.79%)
Aug 07, 2019 4.288 4.423 4.204 4.367 13,326,845 +0.01(+0.13%)
Aug 06, 2019 4.462 4.540 4.260 4.361 13,585,647 -0.06(-1.39%)
Aug 05, 2019 4.557 4.571 4.423 4.423 9,441,685 -0.23(-5.04%)
Aug 02, 2019 4.696 4.847 4.534 4.657 10,598,587 -0.06(-1.19%)
Aug 01, 2019 4.982 4.998 4.585 4.713 18,466,330 -0.39(-7.57%)
Jul 31, 2019 5.077 5.211 5.071 5.099 12,610,963 +0.04(+0.88%)
Jul 30, 2019 4.937 5.152 4.887 5.054 15,250,391 +0.13(+2.73%)
Jul 29, 2019 5.278 5.284 4.861 4.920 20,024,214 -0.36(-6.88%)
Jul 26, 2019 5.843 5.876 5.250 5.284 14,538,828 -0.54(-9.31%)
Jul 25, 2019 6.038 6.055 5.792 5.826 6,638,932 -0.22(-3.63%)
Jul 24, 2019 5.942 6.097 5.942 6.045 5,638,863 +0.08(+1.28%)
Jul 23, 2019 6.089 6.125 5.964 5.969 6,742,650 -0.09(-1.52%)
Jul 22, 2019 5.980 6.089 5.937 6.062 7,741,559 +0.09(+1.55%)
Jul 19, 2019 5.986 5.991 5.863 5.969 11,775,763 -0.02(-0.36%)
Jul 18, 2019 6.056 6.062 5.896 5.991 9,013,438 -0.10(-1.69%)
Jul 17, 2019 6.192 6.214 6.067 6.094 7,044,898 -0.08(-1.32%)
Jul 16, 2019 6.263 6.328 6.127 6.176 10,794,480 -0.10(-1.56%)
Jul 15, 2019 6.377 6.437 6.244 6.274 6,575,531 -0.08(-1.28%)
Jul 12, 2019 6.535 6.551 6.333 6.355 10,132,219 -0.19(-2.91%)
Jul 11, 2019 6.632 6.774 6.507 6.545 21,191,916 -0.03(-0.41%)
Jul 10, 2019 6.524 6.616 6.495 6.573 12,520,739 +0.07(+1.00%)
Jul 09, 2019 6.404 6.507 6.388 6.507 11,022,924 +0.07(+1.10%)
Jul 08, 2019 6.464 6.480 6.407 6.437 5,990,125 -0.04(-0.67%)
Jul 05, 2019 6.415 6.518 6.393 6.480 3,872,769 +0.06(+0.93%)
Jul 03, 2019 6.301 6.426 6.290 6.420 4,408,967 +0.12(+1.90%)
Jul 02, 2019 6.366 6.374 6.230 6.301 5,012,325 -0.07(-1.02%)
Jul 01, 2019 6.257 6.399 6.252 6.366 9,334,030 +0.14(+2.18%)
Jun 28, 2019 6.170 6.339 6.159 6.230 33,256,810 +0.09(+1.42%)
Jun 27, 2019 6.062 6.236 6.034 6.143 6,966,781 +0.09(+1.53%)
Jun 26, 2019 6.007 6.072 5.996 6.051 11,175,105 +0.07(+1.18%)
Jun 25, 2019 6.116 6.132 5.860 5.980 17,831,056 -0.17(-2.74%)
Jun 24, 2019 6.388 6.410 6.100 6.149 13,280,066 -0.22(-3.42%)
Jun 21, 2019 6.393 6.464 6.344 6.366 30,921,818 -0.03(-0.43%)
Jun 20, 2019 6.420 6.540 6.388 6.393 11,620,439 +0.05(+0.77%)
Jun 19, 2019 6.486 6.486 6.339 6.344 10,920,327 -0.14(-2.18%)
Jun 18, 2019 6.415 6.556 6.404 6.486 6,376,806 +0.10(+1.53%)
Jun 17, 2019 6.268 6.410 6.203 6.388 9,095,356 +0.10(+1.56%)
Jun 14, 2019 6.638 6.670 6.257 6.290 11,992,818 -0.35(-5.24%)
Jun 13, 2019 6.649 6.703 6.589 6.638 7,136,385 +0.05(+0.74%)
Jun 12, 2019 6.872 6.880 6.589 6.589 8,341,707 -0.32(-4.64%)
Jun 11, 2019 6.959 6.994 6.733 6.910 7,255,550 -0.03(-0.39%)
Jun 10, 2019 6.975 7.100 6.893 6.937 8,011,220 -0.03(-0.39%)
Jun 07, 2019 6.953 7.127 6.942 6.964 5,702,833 +0.02(+0.31%)
Jun 06, 2019 7.035 7.133 6.899 6.942 6,366,895 +0.03(+0.47%)
Jun 05, 2019 6.899 7.104 6.785 6.910 9,428,550 +0.00(+0.00%)
Jun 04, 2019 6.763 6.915 6.725 6.910 4,364,519 +0.17(+2.50%)
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.