Indicators

Antero Midstream Corp (NY: AM )

14.15 +0.19 (+1.36%)

Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	4.149	4.238	4.098	4.137	9,983,290	-0.01(-0.27%)
Sep 27, 2019	4.126	4.266	4.070	4.149	8,980,280	+0.00(+0.00%)
Sep 26, 2019	4.009	4.176	3.942	4.149	11,556,075	+0.09(+2.20%)
Sep 25, 2019	3.936	4.070	3.914	4.059	9,532,672	+0.12(+3.13%)
Sep 24, 2019	4.087	4.098	3.914	3.936	15,715,436	-0.15(-3.56%)
Sep 23, 2019	4.076	4.135	4.009	4.081	16,818,182	-0.03(-0.68%)
Sep 20, 2019	4.037	4.176	3.975	4.109	79,773,520	+0.08(+2.08%)
Sep 19, 2019	4.316	4.361	4.003	4.026	15,450,244	-0.28(-6.49%)
Sep 18, 2019	4.199	4.381	4.174	4.305	10,871,962	+0.08(+1.85%)
Sep 17, 2019	4.305	4.403	4.149	4.227	15,752,558	-0.11(-2.45%)
Sep 16, 2019	4.277	4.417	4.176	4.333	19,927,514	+0.30(+7.49%)
Sep 13, 2019	3.992	4.115	3.992	4.031	15,652,398	+0.06(+1.55%)
Sep 12, 2019	4.137	4.199	3.958	3.970	12,226,855	-0.20(-4.70%)
Sep 11, 2019	4.070	4.204	3.970	4.165	15,740,256	+0.13(+3.33%)
Sep 10, 2019	4.048	4.277	4.026	4.031	13,345,117	-0.02(-0.41%)
Sep 09, 2019	3.830	4.143	3.830	4.048	28,330,538	+0.31(+8.38%)
Sep 06, 2019	3.919	3.942	3.679	3.735	21,905,630	-0.26(-6.57%)
Sep 05, 2019	4.076	4.193	3.992	3.998	12,555,100	-0.03(-0.83%)
Sep 04, 2019	3.919	4.070	3.914	4.031	7,694,489	+0.15(+3.74%)

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.