Indicators

Antero Midstream Corp (NY: AM )

14.19 -0.04 (-0.28%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	9.143	9.220	8.725	8.759	3,679,987	-0.38(-4.11%)
Apr 28, 2022	8.648	9.147	8.588	9.134	6,681,680	+0.65(+7.64%)
Apr 27, 2022	8.418	8.593	8.365	8.486	4,964,761	+0.12(+1.43%)
Apr 26, 2022	8.597	8.652	8.367	8.367	8,497,681	-0.21(-2.44%)
Apr 25, 2022	8.642	8.642	8.325	8.576	6,615,840	-0.23(-2.65%)
Apr 22, 2022	9.176	9.176	8.788	8.809	4,322,621	-0.39(-4.26%)
Apr 21, 2022	9.602	9.614	9.193	9.201	3,450,320	-0.35(-3.67%)
Apr 20, 2022	9.568	9.648	9.427	9.552	3,634,553	+0.03(+0.35%)
Apr 19, 2022	9.385	9.552	9.264	9.518	2,651,830	+0.13(+1.33%)
Apr 18, 2022	9.477	9.560	9.376	9.393	2,494,801	-0.02(-0.18%)
Apr 14, 2022	9.376	9.506	9.335	9.410	2,824,618	+0.03(+0.36%)
Apr 13, 2022	9.218	9.389	9.151	9.376	2,746,006	+0.23(+2.55%)
Apr 12, 2022	9.176	9.385	9.114	9.143	3,731,764	+0.07(+0.74%)
Apr 11, 2022	9.076	9.210	8.968	9.076	3,009,430	-0.02(-0.18%)
Apr 08, 2022	9.034	9.135	8.972	9.093	2,997,543	+0.06(+0.65%)
Apr 07, 2022	9.093	9.143	8.818	9.034	4,029,994	-0.09(-1.01%)
Apr 06, 2022	9.026	9.168	8.859	9.126	2,858,103	+0.14(+1.58%)
Apr 05, 2022	9.201	9.276	8.951	8.984	4,233,285	-0.17(-1.82%)
Apr 04, 2022	9.118	9.230	9.005	9.151	2,642,378	+0.06(+0.64%)

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.