Antero Midstream Corp (NY: AM )

14.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.