Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Antero Midstream Corp (NY: AM )

14.00 +0.08 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Sep 03, 2019 3.936 3.944 3.841 3.886 8,501,602 -0.09(-2.25%)
Aug 30, 2019 4.048 4.087 3.919 3.975 7,602,895 -0.05(-1.25%)
Aug 29, 2019 3.914 4.065 3.914 4.026 6,429,524 +0.14(+3.60%)
Aug 28, 2019 3.830 3.930 3.774 3.886 7,343,153 +0.08(+2.21%)
Aug 27, 2019 3.970 3.992 3.724 3.802 8,315,053 -0.16(-4.09%)
Aug 26, 2019 4.070 4.098 3.958 3.964 4,186,609 -0.06(-1.53%)
Aug 23, 2019 4.260 4.277 3.964 4.026 5,724,886 -0.15(-3.49%)
Aug 22, 2019 4.300 4.305 4.149 4.171 4,781,428 -0.10(-2.23%)
Aug 21, 2019 4.333 4.467 4.238 4.266 8,180,715 -0.07(-1.55%)
Aug 20, 2019 4.316 4.383 4.244 4.333 8,925,938 +0.01(+0.13%)
Aug 19, 2019 4.232 4.400 4.210 4.327 12,383,073 +0.12(+2.93%)
Aug 16, 2019 4.126 4.383 4.121 4.204 15,657,942 +0.10(+2.45%)
Aug 15, 2019 3.852 4.126 3.757 4.104 14,891,300 +0.25(+6.38%)
Aug 14, 2019 4.020 4.026 3.659 3.858 23,450,390 -0.18(-4.43%)
Aug 13, 2019 3.930 4.076 3.925 4.037 17,169,366 +0.10(+2.41%)
Aug 12, 2019 4.121 4.165 3.936 3.942 9,643,979 -0.11(-2.76%)
Aug 09, 2019 4.288 4.288 4.003 4.053 14,731,637 -0.23(-5.48%)
Aug 08, 2019 4.411 4.456 4.210 4.288 9,023,637 -0.08(-1.79%)
Aug 07, 2019 4.288 4.423 4.204 4.367 13,326,845 +0.01(+0.13%)
Aug 06, 2019 4.462 4.540 4.260 4.361 13,585,647 -0.06(-1.39%)
Aug 05, 2019 4.557 4.571 4.423 4.423 9,441,685 -0.23(-5.04%)
Aug 02, 2019 4.696 4.847 4.534 4.657 10,598,587 -0.06(-1.19%)
Aug 01, 2019 4.982 4.998 4.585 4.713 18,466,330 -0.39(-7.57%)
Jul 31, 2019 5.077 5.211 5.071 5.099 12,610,963 +0.04(+0.88%)
Jul 30, 2019 4.937 5.152 4.887 5.054 15,250,391 +0.13(+2.73%)
Jul 29, 2019 5.278 5.284 4.861 4.920 20,024,214 -0.36(-6.88%)
Jul 26, 2019 5.843 5.876 5.250 5.284 14,538,828 -0.54(-9.31%)
Jul 25, 2019 6.038 6.055 5.792 5.826 6,638,932 -0.22(-3.63%)
Jul 24, 2019 5.942 6.097 5.942 6.045 5,638,863 +0.08(+1.28%)
Jul 23, 2019 6.089 6.125 5.964 5.969 6,742,650 -0.09(-1.52%)
Jul 22, 2019 5.980 6.089 5.937 6.062 7,741,559 +0.09(+1.55%)
Jul 19, 2019 5.986 5.991 5.863 5.969 11,775,763 -0.02(-0.36%)
Jul 18, 2019 6.056 6.062 5.896 5.991 9,013,438 -0.10(-1.69%)
Jul 17, 2019 6.192 6.214 6.067 6.094 7,044,898 -0.08(-1.32%)
Jul 16, 2019 6.263 6.328 6.127 6.176 10,794,480 -0.10(-1.56%)
Jul 15, 2019 6.377 6.437 6.244 6.274 6,575,531 -0.08(-1.28%)
Jul 12, 2019 6.535 6.551 6.333 6.355 10,132,219 -0.19(-2.91%)
Jul 11, 2019 6.632 6.774 6.507 6.545 21,191,916 -0.03(-0.41%)
Jul 10, 2019 6.524 6.616 6.495 6.573 12,520,739 +0.07(+1.00%)
Jul 09, 2019 6.404 6.507 6.388 6.507 11,022,924 +0.07(+1.10%)
Jul 08, 2019 6.464 6.480 6.407 6.437 5,990,125 -0.04(-0.67%)
Jul 05, 2019 6.415 6.518 6.393 6.480 3,872,769 +0.06(+0.93%)
Jul 03, 2019 6.301 6.426 6.290 6.420 4,408,967 +0.12(+1.90%)
Jul 02, 2019 6.366 6.374 6.230 6.301 5,012,325 -0.07(-1.02%)
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.