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 (%)
Jul 30, 2021 7.625 7.679 7.475 7.483 3,139,689 -0.16(-2.06%)
Jul 29, 2021 7.727 7.727 7.432 7.640 4,554,625 -0.01(-0.10%)
Jul 28, 2021 7.680 7.747 7.435 7.648 4,465,629 +0.06(+0.83%)
Jul 27, 2021 7.892 7.892 7.522 7.585 4,935,643 -0.37(-4.61%)
Jul 26, 2021 7.720 7.963 7.689 7.951 5,020,797 +0.26(+3.41%)
Jul 23, 2021 7.820 7.820 7.574 7.689 3,834,694 -0.10(-1.29%)
Jul 22, 2021 7.797 7.820 7.628 7.790 3,137,042 +0.05(+0.70%)
Jul 21, 2021 7.620 7.886 7.615 7.736 4,742,596 +0.18(+2.34%)
Jul 20, 2021 7.320 7.609 7.212 7.558 5,609,337 +0.31(+4.25%)
Jul 19, 2021 7.389 7.420 7.112 7.250 7,656,495 -0.21(-2.79%)
Jul 16, 2021 7.751 7.766 7.443 7.458 5,030,457 -0.22(-2.91%)
Jul 15, 2021 7.659 7.786 7.609 7.682 3,393,412 -0.05(-0.60%)
Jul 14, 2021 7.844 7.921 7.643 7.728 3,335,721 -0.05(-0.69%)
Jul 13, 2021 8.013 8.105 7.755 7.782 4,255,341 -0.21(-2.60%)
Jul 12, 2021 8.067 8.198 7.975 7.990 3,684,647 -0.15(-1.89%)
Jul 09, 2021 7.998 8.159 7.913 8.144 3,674,209 +0.20(+2.52%)
Jul 08, 2021 7.705 7.944 7.682 7.944 3,604,212 +0.09(+1.18%)
Jul 07, 2021 7.890 7.967 7.646 7.851 4,837,402 -0.07(-0.88%)
Jul 06, 2021 8.090 8.090 7.851 7.921 4,667,159 -0.13(-1.63%)
Jul 02, 2021 8.105 8.132 8.028 8.052 2,177,583 -0.10(-1.23%)
Jul 01, 2021 8.159 8.167 7.975 8.152 3,861,513 +0.15(+1.83%)
Jun 30, 2021 7.982 8.098 7.940 8.005 3,288,223 +0.05(+0.58%)
Jun 29, 2021 7.897 7.990 7.872 7.959 3,391,075 +0.14(+1.77%)
Jun 28, 2021 8.121 8.121 7.774 7.820 4,259,357 -0.30(-3.70%)
Jun 25, 2021 8.028 8.148 7.975 8.121 6,628,422 +0.15(+1.84%)
Jun 24, 2021 7.913 7.998 7.859 7.975 2,426,224 +0.09(+1.17%)
Jun 23, 2021 7.905 8.010 7.844 7.882 2,654,497 +0.05(+0.59%)
Jun 22, 2021 7.959 7.959 7.747 7.836 2,799,507 -0.10(-1.26%)
Jun 21, 2021 7.705 7.982 7.697 7.936 2,546,211 +0.25(+3.31%)
Jun 18, 2021 7.705 7.824 7.620 7.682 5,380,663 -0.09(-1.19%)
Jun 17, 2021 8.075 8.132 7.643 7.774 4,348,359 -0.31(-3.81%)
Jun 16, 2021 7.867 8.175 7.844 8.082 3,422,683 +0.14(+1.75%)
Jun 15, 2021 7.944 8.052 7.859 7.944 3,754,571 +0.05(+0.59%)
Jun 14, 2021 8.113 8.233 7.851 7.897 4,609,765 -0.21(-2.57%)
Jun 11, 2021 7.982 8.183 7.944 8.105 3,462,542 +0.12(+1.54%)
Jun 10, 2021 8.052 8.067 7.786 7.982 6,095,068 +0.05(+0.58%)
Jun 09, 2021 8.036 8.105 7.867 7.936 5,609,318 -0.15(-1.90%)
Jun 08, 2021 7.928 8.144 7.897 8.090 9,179,544 +0.19(+2.44%)
Jun 07, 2021 7.705 7.951 7.705 7.897 7,058,410 +0.24(+3.12%)
Jun 04, 2021 7.774 7.859 7.651 7.659 5,199,652 -0.01(-0.10%)
Jun 03, 2021 7.759 7.774 7.662 7.666 3,339,879 -0.09(-1.19%)
Jun 02, 2021 7.836 7.855 7.705 7.759 4,095,038 -0.05(-0.59%)
Jun 01, 2021 7.551 7.828 7.505 7.805 5,851,616 +0.41(+5.52%)
May 28, 2021 7.589 7.605 7.370 7.397 7,154,564 -0.19(-2.54%)
May 27, 2021 7.443 7.612 7.435 7.589 4,298,784 +0.15(+2.07%)
May 26, 2021 7.350 7.512 7.335 7.435 3,720,493 -0.04(-0.52%)
May 25, 2021 7.543 7.574 7.397 7.474 4,904,886 -0.05(-0.61%)
May 24, 2021 7.705 7.720 7.489 7.520 3,857,036 -0.17(-2.20%)
May 21, 2021 7.766 7.859 7.666 7.689 3,805,231 -0.02(-0.20%)
May 20, 2021 7.620 7.743 7.544 7.705 2,895,903 +0.08(+1.01%)
May 19, 2021 7.551 7.651 7.447 7.628 3,827,401 -0.07(-0.90%)
May 18, 2021 7.628 7.743 7.582 7.697 4,765,704 +0.05(+0.71%)
May 17, 2021 7.451 7.651 7.404 7.643 4,349,954 +0.18(+2.37%)
May 14, 2021 7.158 7.481 7.135 7.466 5,849,097 +0.36(+5.10%)
May 13, 2021 7.027 7.262 6.911 7.104 5,496,561 +0.04(+0.55%)
May 12, 2021 7.289 7.435 7.050 7.065 4,839,568 -0.12(-1.71%)
May 11, 2021 7.027 7.235 6.988 7.189 4,440,213 +0.02(+0.21%)
May 10, 2021 7.173 7.304 7.162 7.173 5,150,883 +0.02(+0.32%)
May 07, 2021 7.019 7.162 6.957 7.150 4,156,525 +0.12(+1.64%)
May 06, 2021 7.073 7.096 6.857 7.035 3,802,180 -0.04(-0.54%)
May 05, 2021 7.019 7.150 6.919 7.073 5,385,901 +0.11(+1.55%)
May 04, 2021 6.842 6.988 6.734 6.965 6,207,565 +0.20(+2.96%)
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.