Antero Midstream Corp (NY: AM )

14.06 +0.17 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 8.097 8.444 8.436 7,494,295 +0.31(+3.75%)
Jan 28, 2022 8.131 8.207 7.936 8.131 3,537,566 -0.01(-0.10%)
Jan 27, 2022 8.258 8.326 8.016 8.139 3,441,005 +0.04(+0.52%)
Jan 26, 2022 8.199 8.326 8.016 8.097 5,420,378 -0.01(-0.10%)
Jan 25, 2022 8.122 8.199 7.885 8.105 7,113,961 -0.14(-1.70%)
Jan 24, 2022 8.079 8.270 7.893 8.245 8,060,249 +0.02(+0.20%)
Jan 21, 2022 8.278 8.328 8.117 8.229 5,245,875 -0.10(-1.19%)
Jan 20, 2022 8.618 8.614 8.303 8.328 3,894,883 -0.27(-3.18%)
Jan 19, 2022 8.734 8.759 8.519 8.601 2,743,780 -0.10(-1.14%)
Jan 18, 2022 8.908 8.962 8.618 8.701 3,786,186 -0.15(-1.69%)
Jan 14, 2022 8.850 0 +0.13(+1.52%)
Jan 13, 2022 8.742 8.929 8.610 8.717 3,716,545 +0.02(+0.19%)
Jan 12, 2022 8.601 8.759 8.502 8.701 3,981,965 +0.14(+1.65%)
Jan 11, 2022 8.494 8.568 8.229 8.560 4,922,346 +0.16(+1.87%)
Jan 10, 2022 8.494 8.560 8.274 8.403 3,121,653 -0.06(-0.69%)
Jan 07, 2022 8.485 8.502 8.365 8.461 2,912,195 +0.01(+0.10%)
Jan 06, 2022 8.386 8.552 8.262 8.452 2,895,111 +0.22(+2.62%)
Jan 05, 2022 8.303 8.527 8.224 8.237 5,011,000 -0.04(-0.50%)
Jan 04, 2022 8.253 8.324 8.204 8.278 3,258,067 +0.08(+1.01%)
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.