Antero Midstream Corp (NY: AM )

10.34 USD -0.15 (-1.48%)
Streaming Delayed Price Updated: 11:42 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 29.27 29.27 29.27 0 -0.47(-1.58%)
Aug 30, 2018 29.69 29.85 29.35 29.74 442,693 -0.01(-0.03%)
Aug 29, 2018 29.91 30.06 29.67 29.75 449,563 -0.16(-0.53%)
Aug 28, 2018 30.41 30.74 29.86 29.91 898,784 -0.46(-1.51%)
Aug 27, 2018 30.79 30.79 30.14 30.37 371,056 -0.42(-1.36%)
Aug 24, 2018 31.13 31.18 30.60 30.79 343,600 -0.16(-0.52%)
Aug 23, 2018 31.35 31.49 30.87 30.95 302,134 -0.40(-1.28%)
Aug 22, 2018 30.85 31.42 30.80 31.35 476,613 +0.49(+1.59%)
Aug 21, 2018 31.16 31.30 30.77 30.86 1,080,544 -0.20(-0.64%)
Aug 20, 2018 30.86 31.43 30.83 31.06 958,461 +0.26(+0.84%)
Aug 17, 2018 30.40 31.12 30.28 30.80 412,000 +0.52(+1.72%)
Aug 16, 2018 30.69 30.69 29.92 30.28 489,950 -0.28(-0.92%)
Aug 15, 2018 31.00 31.11 30.14 30.56 579,997 -0.68(-2.18%)
Aug 14, 2018 31.29 31.80 31.21 31.24 617,652 +0.00(+0.00%)
Aug 13, 2018 32.16 32.27 31.17 31.24 722,655 -1.01(-3.13%)
Aug 10, 2018 32.45 33.34 32.12 32.25 2,742,600 -0.17(-0.52%)
Aug 09, 2018 31.75 32.68 31.74 32.42 789,420 +0.82(+2.59%)
Aug 08, 2018 31.10 31.85 30.75 31.60 651,661 +0.35(+1.12%)
Aug 07, 2018 31.48 31.96 30.76 31.25 606,730 -0.18(-0.57%)
Aug 06, 2018 32.23 32.46 31.34 31.43 674,941 -0.85(-2.63%)
Aug 03, 2018 33.46 33.66 32.08 32.28 814,700 -1.61(-4.75%)
Aug 02, 2018 32.70 34.18 32.43 33.89 588,013 +1.24(+3.80%)
Aug 01, 2018 32.67 33.39 32.33 32.65 553,148 -0.39(-1.18%)
Jul 31, 2018 32.22 33.15 32.10 33.04 445,469 +0.88(+2.74%)
Jul 30, 2018 31.85 32.24 31.85 32.16 862,586 +0.42(+1.32%)
Jul 27, 2018 32.70 32.89 31.64 31.74 633,200 -1.00(-3.05%)
Jul 26, 2018 31.97 32.91 31.90 32.74 433,804 +0.82(+2.57%)
Jul 25, 2018 31.53 32.04 31.31 31.92 492,671 +0.46(+1.46%)
Jul 24, 2018 32.21 32.61 31.36 31.46 503,771 -0.61(-1.90%)
Jul 23, 2018 31.80 32.16 31.79 32.07 365,764 +0.43(+1.36%)
Jul 20, 2018 31.90 32.31 31.60 31.64 574,567 -0.23(-0.72%)
Jul 19, 2018 31.07 32.20 31.05 31.87 851,422 +1.01(+3.27%)
Jul 18, 2018 30.06 31.07 29.78 30.86 779,428 +0.90(+3.00%)
Jul 17, 2018 29.82 30.13 29.61 29.96 798,863 +0.12(+0.40%)
Jul 16, 2018 29.91 30.10 29.76 29.84 466,286 -0.17(-0.57%)
Jul 13, 2018 30.17 30.21 29.69 30.01 359,139 -0.13(-0.43%)
Jul 12, 2018 29.87 30.23 29.70 30.14 496,972 +0.33(+1.11%)
Jul 11, 2018 30.24 30.28 29.68 29.81 326,675 -0.54(-1.78%)
Jul 10, 2018 30.91 31.03 30.33 30.35 373,187 -0.49(-1.59%)
Jul 09, 2018 30.21 30.99 29.95 30.84 341,255 +0.78(+2.59%)
Jul 06, 2018 30.01 30.28 29.86 30.06 311,643 +0.07(+0.23%)
Jul 05, 2018 29.63 30.23 29.60 29.99 350,483 +0.54(+1.83%)
Jul 03, 2018 29.45 29.45 29.45 0 +0.38(+1.31%)
Jul 02, 2018 29.39 29.53 28.98 29.07 437,290 -0.45(-1.52%)
Jun 29, 2018 29.82 29.92 29.07 29.52 566,463 -0.21(-0.71%)
Jun 28, 2018 29.86 30.08 29.34 29.73 471,026 -0.12(-0.40%)
Jun 27, 2018 30.91 31.03 29.83 29.85 924,979 -0.97(-3.15%)
Jun 26, 2018 30.45 30.96 30.11 30.82 363,051 +0.49(+1.62%)
Jun 25, 2018 30.67 30.72 30.20 30.33 266,987 -0.43(-1.40%)
Jun 22, 2018 30.94 31.51 30.69 30.76 432,444 +0.18(+0.59%)
Jun 21, 2018 30.78 30.78 30.28 30.58 373,706 -0.16(-0.52%)
Jun 20, 2018 30.52 30.79 30.21 30.74 382,378 +0.44(+1.45%)
Jun 19, 2018 30.34 30.55 30.17 30.30 448,803 -0.22(-0.72%)
Jun 18, 2018 30.34 30.72 30.21 30.52 474,035 +0.20(+0.66%)
Jun 15, 2018 30.87 30.87 30.32 699,460 -0.55(-1.78%)
Jun 14, 2018 31.02 31.22 30.82 30.87 376,247 -0.02(-0.06%)
Jun 13, 2018 31.46 31.51 30.68 30.89 556,704 -0.58(-1.84%)
Jun 12, 2018 31.34 31.68 31.10 31.47 520,312 +0.21(+0.67%)
Jun 11, 2018 30.90 31.34 30.58 31.26 691,049 +0.42(+1.36%)
Jun 08, 2018 31.47 31.47 30.53 30.84 763,031 -0.62(-1.97%)
Jun 07, 2018 31.02 31.58 30.98 31.46 557,621 +0.30(+0.96%)
Jun 06, 2018 31.16 782,502 +0.10(+0.32%)
Jun 05, 2018 31.22 31.38 30.71 31.06 667,491 -0.14(-0.45%)
Jun 04, 2018 31.07 31.40 30.92 31.20 765,382 +0.22(+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.