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

Antero Midstream Corp (NY: AM )

14.58 -0.40 (-2.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 3.985 4.024 3.859 3.914 7,722,526 -0.05(-1.25%)
Aug 29, 2019 3.853 4.002 3.853 3.963 6,530,692 +0.14(+3.60%)
Aug 28, 2019 3.771 3.870 3.715 3.826 7,458,698 +0.08(+2.21%)
Aug 27, 2019 3.908 3.930 3.666 3.743 8,445,891 -0.16(-4.09%)
Aug 26, 2019 4.007 4.035 3.897 3.903 4,252,485 -0.06(-1.53%)
Aug 23, 2019 4.194 4.211 3.903 3.963 5,814,967 -0.14(-3.49%)
Aug 22, 2019 4.233 4.238 4.084 4.106 4,856,664 -0.09(-2.23%)
Aug 21, 2019 4.266 4.398 4.172 4.200 8,309,439 -0.07(-1.55%)
Aug 20, 2019 4.249 4.315 4.178 4.266 9,066,387 +0.01(+0.13%)
Aug 19, 2019 4.167 4.332 4.145 4.260 12,577,921 +0.12(+2.93%)
Aug 16, 2019 4.062 4.315 4.057 4.139 15,904,321 +0.10(+2.45%)
Aug 15, 2019 3.793 4.062 3.699 4.040 15,125,615 +0.24(+6.38%)
Aug 14, 2019 3.958 3.963 3.603 3.798 23,819,384 -0.18(-4.43%)
Aug 13, 2019 3.870 4.013 3.864 3.974 17,439,526 +0.09(+2.41%)
Aug 12, 2019 4.057 4.101 3.875 3.881 9,795,727 -0.11(-2.76%)
Aug 09, 2019 4.222 4.222 3.941 3.991 14,963,440 -0.23(-5.48%)
Aug 08, 2019 4.343 4.387 4.145 4.222 9,165,624 -0.08(-1.79%)
Aug 07, 2019 4.222 4.354 4.139 4.299 13,536,544 +0.01(+0.13%)
Aug 06, 2019 4.393 4.470 4.194 4.293 13,799,418 -0.06(-1.39%)
Aug 05, 2019 4.486 4.500 4.354 4.354 9,590,250 -0.23(-5.04%)
Aug 02, 2019 4.624 4.772 4.464 4.585 10,765,356 -0.06(-1.19%)
Aug 01, 2019 4.904 4.921 4.514 4.640 18,756,898 -0.38(-7.57%)
Jul 31, 2019 4.998 5.130 4.993 5.020 12,809,397 +0.04(+0.89%)
Jul 30, 2019 4.860 5.072 4.811 4.976 15,490,357 +0.13(+2.73%)
Jul 29, 2019 5.196 5.202 4.786 4.844 20,339,296 -0.36(-6.88%)
Jul 26, 2019 5.752 5.785 5.169 5.202 14,767,597 -0.53(-9.31%)
Jul 25, 2019 5.945 5.961 5.703 5.736 6,743,396 -0.22(-3.63%)
Jul 24, 2019 5.850 6.002 5.850 5.951 5,727,856 +0.07(+1.27%)
Jul 23, 2019 5.994 6.030 5.871 5.876 6,849,063 -0.09(-1.52%)
Jul 22, 2019 5.887 5.994 5.844 5.967 7,863,737 +0.09(+1.55%)
Jul 19, 2019 5.893 5.898 5.772 5.876 11,961,610 -0.02(-0.36%)
Jul 18, 2019 5.962 5.967 5.804 5.898 9,155,689 -0.10(-1.69%)
Jul 17, 2019 6.096 6.117 5.973 6.000 7,156,082 -0.08(-1.32%)
Jul 16, 2019 6.165 6.230 6.032 6.080 10,964,839 -0.10(-1.56%)
Jul 15, 2019 6.278 6.337 6.147 6.176 6,679,306 -0.08(-1.28%)
Jul 12, 2019 6.433 6.449 6.235 6.256 10,292,126 -0.19(-2.91%)
Jul 11, 2019 6.529 6.669 6.406 6.444 21,526,368 -0.03(-0.41%)
Jul 10, 2019 6.422 6.513 6.395 6.471 12,718,342 +0.06(+1.00%)
Jul 09, 2019 6.305 6.406 6.289 6.406 11,196,889 +0.07(+1.10%)
Jul 08, 2019 6.363 6.380 6.307 6.337 6,084,662 -0.04(-0.67%)
Jul 05, 2019 6.315 6.417 6.294 6.380 3,933,889 +0.06(+0.93%)
Jul 03, 2019 6.203 6.326 6.192 6.321 4,478,550 +0.12(+1.90%)
Jul 02, 2019 6.267 6.275 6.133 6.203 5,091,431 -0.06(-1.02%)
Jul 01, 2019 6.160 6.299 6.155 6.267 9,481,340 +0.13(+2.18%)
Jun 28, 2019 6.074 6.240 6.064 6.133 33,781,672 +0.09(+1.42%)
Jun 27, 2019 5.967 6.139 5.941 6.048 7,076,731 +0.09(+1.53%)
Jun 26, 2019 5.914 5.978 5.903 5.957 11,351,472 +0.07(+1.18%)
Jun 25, 2019 6.021 6.037 5.769 5.887 18,112,468 -0.17(-2.74%)
Jun 24, 2019 6.289 6.310 6.005 6.053 13,489,653 -0.21(-3.42%)
Jun 21, 2019 6.294 6.363 6.246 6.267 31,409,828 -0.03(-0.43%)
Jun 20, 2019 6.321 6.438 6.289 6.294 11,803,834 +0.05(+0.77%)
Jun 19, 2019 6.385 6.385 6.240 6.246 11,092,673 -0.14(-2.18%)
Jun 18, 2019 6.315 6.454 6.305 6.385 6,477,445 +0.10(+1.53%)
Jun 17, 2019 6.171 6.310 6.107 6.289 9,238,900 +0.10(+1.56%)
Jun 14, 2019 6.535 6.567 6.160 6.192 12,182,090 -0.34(-5.24%)
Jun 13, 2019 6.545 6.599 6.487 6.535 7,249,012 +0.05(+0.74%)
Jun 12, 2019 6.765 6.773 6.487 6.487 8,473,357 -0.32(-4.64%)
Jun 11, 2019 6.851 6.885 6.628 6.802 7,370,058 -0.03(-0.39%)
Jun 10, 2019 6.867 6.990 6.786 6.829 8,137,654 -0.03(-0.39%)
Jun 07, 2019 6.845 7.016 6.834 6.856 5,792,836 +0.02(+0.31%)
Jun 06, 2019 6.925 7.022 6.792 6.834 6,467,378 +0.03(+0.47%)
Jun 05, 2019 6.792 6.994 6.679 6.802 9,577,352 +0.00(+0.00%)
Jun 04, 2019 6.658 6.808 6.620 6.802 4,433,400 +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.