Antero Midstream Corp (NY: AM )

13.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 3.888 3.973 3.789 3.810 5,018,566 -0.09(-2.36%)
Sep 29, 2020 3.916 3.959 3.824 3.902 4,644,721 +0.00(+0.00%)
Sep 28, 2020 3.838 3.938 3.760 3.902 5,386,023 +0.11(+3.00%)
Sep 25, 2020 3.689 3.853 3.675 3.789 6,697,719 +0.01(+0.19%)
Sep 24, 2020 3.704 3.853 3.633 3.782 5,608,927 +0.09(+2.50%)
Sep 23, 2020 3.782 3.845 3.689 3.689 5,805,910 -0.05(-1.33%)
Sep 22, 2020 3.810 3.909 3.718 3.739 7,479,435 -0.06(-1.50%)
Sep 21, 2020 3.739 3.824 3.696 3.796 3,842,675 -0.04(-0.93%)
Sep 18, 2020 3.845 3.906 3.778 3.831 8,758,057 +0.00(+0.00%)
Sep 17, 2020 3.760 3.867 3.704 3.831 8,996,827 +0.04(+0.93%)
Sep 16, 2020 3.725 3.909 3.640 3.796 10,154,919 +0.09(+2.49%)
Sep 15, 2020 3.959 4.009 3.689 3.704 24,161,334 -0.36(-8.90%)
Sep 14, 2020 3.980 4.271 3.895 4.065 12,573,901 +0.14(+3.62%)
Sep 11, 2020 3.902 3.977 3.888 3.924 6,776,085 +0.01(+0.18%)
Sep 10, 2020 4.080 4.080 3.870 3.916 5,794,925 -0.15(-3.67%)
Sep 09, 2020 4.200 4.207 4.058 4.065 8,064,074 -0.09(-2.22%)
Sep 08, 2020 4.214 4.236 4.065 4.158 6,558,348 -0.10(-2.33%)
Sep 04, 2020 4.363 4.385 4.151 4.257 6,636,831 -0.07(-1.64%)
Sep 03, 2020 4.392 4.477 4.292 4.328 4,532,659 -0.11(-2.40%)
Sep 02, 2020 4.569 4.576 4.427 4.434 6,974,746 -0.13(-2.80%)
Sep 01, 2020 4.739 4.775 4.434 4.562 7,774,059 -0.24(-5.02%)
Aug 31, 2020 4.825 4.825 4.594 4.803 9,033,969 -0.01(-0.15%)
Aug 28, 2020 4.952 5.002 4.764 4.810 8,476,167 -0.15(-3.00%)
Aug 27, 2020 4.924 5.023 4.913 4.959 7,446,666 +0.03(+0.58%)
Aug 26, 2020 5.158 5.158 4.917 4.931 5,345,207 -0.23(-4.53%)
Aug 25, 2020 5.208 5.257 5.059 5.165 4,099,373 +0.00(+0.00%)
Aug 24, 2020 5.179 5.293 5.123 5.165 5,828,694 +0.04(+0.69%)
Aug 21, 2020 5.137 5.172 5.059 5.130 4,340,409 +0.01(+0.14%)
Aug 20, 2020 5.137 5.229 5.080 5.123 6,215,837 -0.06(-1.23%)
Aug 19, 2020 5.165 5.257 5.080 5.186 4,762,034 +0.06(+1.11%)
Aug 18, 2020 5.215 5.357 5.094 5.130 5,658,139 -0.16(-3.08%)
Aug 17, 2020 5.186 5.314 5.101 5.293 3,817,304 +0.11(+2.05%)
Aug 14, 2020 4.966 5.286 4.896 5.186 7,303,502 +0.21(+4.13%)
Aug 13, 2020 5.066 5.087 4.906 4.981 4,439,755 -0.07(-1.40%)
Aug 12, 2020 5.073 5.101 4.952 5.052 6,078,056 +0.09(+1.71%)
Aug 11, 2020 5.293 5.392 4.931 4.966 8,181,780 -0.26(-4.89%)
Aug 10, 2020 4.966 5.279 4.919 5.222 6,694,618 +0.30(+6.05%)
Aug 07, 2020 4.825 4.952 4.732 4.924 4,813,704 +0.06(+1.17%)
Aug 06, 2020 4.867 4.995 4.548 4.867 10,553,545 -0.01(-0.15%)
Aug 05, 2020 4.654 4.874 4.654 4.874 9,329,924 +0.26(+5.53%)
Aug 04, 2020 4.257 4.619 4.236 4.619 13,013,694 +0.40(+9.41%)
Aug 03, 2020 4.037 4.257 4.037 4.221 8,930,060 +0.20(+4.94%)
Jul 31, 2020 4.058 4.101 3.927 4.023 8,024,578 -0.11(-2.74%)
Jul 30, 2020 3.902 4.179 3.895 4.136 10,761,871 +0.19(+4.86%)
Jul 29, 2020 3.902 4.009 3.746 3.945 10,020,259 +0.02(+0.50%)
Jul 28, 2020 3.925 3.999 3.885 3.925 7,429,626 +0.04(+1.04%)
Jul 27, 2020 4.100 4.100 3.872 3.885 9,608,602 -0.15(-3.67%)
Jul 24, 2020 4.066 4.083 3.999 4.033 4,585,075 +0.01(+0.17%)
Jul 23, 2020 3.999 4.073 3.979 4.026 4,909,166 +0.02(+0.50%)
Jul 22, 2020 4.107 4.107 3.952 4.006 5,628,417 -0.11(-2.77%)
Jul 21, 2020 4.046 4.147 4.019 4.120 5,301,718 +0.13(+3.20%)
Jul 20, 2020 3.999 4.053 3.966 3.993 7,197,682 +0.03(+0.68%)
Jul 17, 2020 3.986 4.040 3.898 3.966 5,815,627 +0.03(+0.68%)
Jul 16, 2020 4.013 4.046 3.858 3.939 7,974,718 +0.07(+1.74%)
Jul 15, 2020 3.670 3.892 3.616 3.872 4,628,085 +0.30(+8.27%)
Jul 14, 2020 3.549 3.621 3.480 3.576 5,002,802 +0.02(+0.57%)
Jul 13, 2020 3.609 3.710 3.512 3.556 6,893,545 -0.05(-1.31%)
Jul 10, 2020 3.663 3.744 3.539 3.603 6,151,273 -0.07(-2.01%)
Jul 09, 2020 3.845 3.912 3.636 3.677 7,660,607 -0.20(-5.20%)
Jul 08, 2020 3.865 3.912 3.798 3.878 5,856,840 -0.01(-0.17%)
Jul 07, 2020 3.630 4.019 3.603 3.885 11,016,567 +0.20(+5.47%)
Jul 06, 2020 3.777 3.824 3.603 3.683 10,686,904 +0.02(+0.55%)
Jul 02, 2020 3.562 3.710 3.515 3.663 5,963,960 +0.17(+5.01%)
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.