Antero Midstream Corp (NY: AM )

9.070 -0.610 (-6.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 9.440 9.440 8.840 9.070 6,399,181 -0.61(-6.30%)
Sep 22, 2022 10.03 10.06 9.670 9.680 2,589,049 -0.27(-2.71%)
Sep 21, 2022 10.14 10.25 9.940 9.950 2,277,410 -0.07(-0.70%)
Sep 20, 2022 10.04 10.10 9.950 10.02 2,474,794 -0.10(-0.99%)
Sep 19, 2022 9.840 10.14 9.830 10.12 2,072,951 +0.05(+0.50%)
Sep 16, 2022 10.32 10.35 9.940 10.07 9,848,376 -0.30(-2.89%)
Sep 15, 2022 10.28 10.55 10.25 10.37 3,942,968 -0.07(-0.67%)
Sep 14, 2022 10.16 10.44 10.12 10.44 3,422,716 +0.40(+3.98%)
Sep 13, 2022 10.24 10.35 10.03 10.04 2,779,203 -0.35(-3.37%)
Sep 12, 2022 10.32 10.46 10.21 10.39 3,409,466 +0.23(+2.26%)
Sep 09, 2022 10.00 10.18 9.920 10.16 2,405,597 +0.34(+3.46%)
Sep 08, 2022 9.790 9.865 9.700 9.820 2,361,875 +0.00(+0.00%)
Sep 07, 2022 9.620 9.860 9.555 9.820 2,884,302 +0.12(+1.24%)
Sep 06, 2022 10.03 10.05 9.700 9.700 3,972,240 -0.26(-2.61%)
Sep 02, 2022 10.10 10.16 9.930 9.960 2,865,619 +0.02(+0.20%)
Sep 01, 2022 9.970 10.02 9.710 9.940 5,086,191 -0.13(-1.29%)
Aug 31, 2022 10.02 10.28 9.940 10.07 5,366,532 -0.07(-0.69%)
Aug 30, 2022 10.47 10.48 10.13 10.14 2,876,530 -0.41(-3.89%)
Aug 29, 2022 10.43 10.68 10.38 10.55 1,808,497 +0.06(+0.57%)
Aug 26, 2022 10.76 10.76 10.48 10.49 2,020,635 -0.25(-2.33%)
Aug 25, 2022 10.72 10.78 10.65 10.74 1,491,398 +0.08(+0.75%)
Aug 24, 2022 10.55 10.70 10.49 10.66 1,674,432 +0.11(+1.04%)
Aug 23, 2022 10.45 10.72 10.43 10.55 3,101,780 +0.19(+1.83%)
Aug 22, 2022 10.25 10.45 10.22 10.36 2,605,835 +0.01(+0.10%)
Aug 19, 2022 10.36 10.45 10.33 10.35 1,325,113 -0.10(-0.96%)
Aug 18, 2022 10.38 10.47 10.31 10.45 1,807,964 +0.13(+1.26%)
Aug 17, 2022 10.38 10.42 10.21 10.32 1,350,403 -0.09(-0.86%)
Aug 16, 2022 10.30 10.47 10.30 10.41 2,459,316 +0.15(+1.46%)
Aug 15, 2022 10.16 10.30 10.05 10.26 2,179,902 -0.17(-1.63%)
Aug 12, 2022 10.41 10.46 10.29 10.43 1,567,402 +0.05(+0.48%)
Aug 11, 2022 10.17 10.46 10.16 10.38 2,875,490 +0.30(+2.98%)
Aug 10, 2022 10.00 10.16 9.930 10.08 4,814,588 +0.21(+2.13%)
Aug 09, 2022 9.760 9.880 9.735 9.870 2,126,173 +0.14(+1.44%)
Aug 08, 2022 9.740 9.920 9.685 9.730 2,922,001 +0.01(+0.10%)
Aug 05, 2022 9.510 9.810 9.450 9.720 2,697,237 +0.09(+0.93%)
Aug 04, 2022 9.970 10.01 9.620 9.630 3,114,273 -0.39(-3.89%)
Aug 03, 2022 10.16 10.16 9.870 10.02 1,957,988 -0.03(-0.30%)
Aug 02, 2022 10.09 10.16 10.01 10.05 3,081,027 +0.01(+0.10%)
Aug 01, 2022 9.950 10.05 9.820 10.04 2,457,572 -0.02(-0.20%)
Jul 29, 2022 9.970 10.20 9.940 10.06 4,014,092 +0.21(+2.13%)
Jul 28, 2022 9.870 9.950 9.525 9.850 4,669,067 +0.00(+0.00%)
Jul 27, 2022 9.780 9.990 9.700 9.850 6,821,039 +0.09(+0.92%)
Jul 26, 2022 9.750 9.860 9.572 9.760 4,052,545 -0.19(-1.91%)
Jul 25, 2022 9.730 9.970 9.610 9.950 4,854,640 +0.30(+3.11%)
Jul 22, 2022 9.800 9.865 9.580 9.650 2,430,868 -0.10(-1.03%)
Jul 21, 2022 9.700 9.765 9.500 9.750 2,864,457 -0.15(-1.52%)
Jul 20, 2022 9.850 9.975 9.720 9.900 3,185,942 -0.05(-0.50%)
Jul 19, 2022 9.630 9.980 9.590 9.950 3,993,142 +0.40(+4.19%)
Jul 18, 2022 9.480 9.640 9.400 9.550 4,147,979 +0.29(+3.13%)
Jul 15, 2022 9.330 9.430 9.165 9.260 3,053,935 +0.00(+0.00%)
Jul 14, 2022 8.990 9.280 8.895 9.260 3,049,717 +0.05(+0.54%)
Jul 13, 2022 8.910 9.310 8.900 9.210 3,057,584 +0.18(+1.99%)
Jul 12, 2022 9.110 9.200 8.925 9.030 4,029,689 -0.27(-2.90%)
Jul 11, 2022 9.250 9.340 9.100 9.300 3,304,265 -0.01(-0.11%)
Jul 08, 2022 9.430 9.470 9.185 9.310 3,295,449 -0.04(-0.43%)
Jul 07, 2022 9.040 9.380 9.030 9.350 3,736,709 +0.44(+4.94%)
Jul 06, 2022 8.870 9.030 8.560 8.910 7,334,506 -0.10(-1.11%)
Jul 05, 2022 9.040 9.120 8.660 9.010 5,822,436 -0.24(-2.59%)
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.