Antero Midstream Corp (NY: AM )

14.06 +0.17 (+1.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 3.200 3.263 3.087 3.163 17,495,846 -0.09(-2.89%)
Jan 30, 2020 3.307 3.370 3.156 3.257 14,034,644 -0.12(-3.58%)
Jan 29, 2020 3.656 3.668 3.354 3.378 15,102,750 -0.22(-6.11%)
Jan 28, 2020 3.704 3.722 3.573 3.597 9,715,901 -0.06(-1.62%)
Jan 27, 2020 3.621 3.740 3.532 3.656 14,617,417 -0.02(-0.48%)
Jan 24, 2020 3.900 3.924 3.627 3.674 10,108,390 -0.20(-5.06%)
Jan 23, 2020 3.888 3.924 3.751 3.870 9,677,535 -0.03(-0.76%)
Jan 22, 2020 4.048 4.054 3.829 3.900 10,213,303 -0.12(-2.95%)
Jan 21, 2020 4.339 4.351 3.971 4.019 16,939,754 -0.28(-6.49%)
Jan 17, 2020 4.529 4.553 4.292 4.298 12,350,019 -0.20(-4.36%)
Jan 16, 2020 4.517 4.672 4.470 4.493 7,812,116 -0.01(-0.26%)
Jan 15, 2020 4.393 4.511 4.369 4.505 5,886,049 +0.11(+2.43%)
Jan 14, 2020 4.268 4.416 4.214 4.398 3,840,406 +0.13(+3.06%)
Jan 13, 2020 4.185 4.321 4.111 4.268 4,840,460 +0.09(+2.28%)
Jan 10, 2020 4.167 4.191 4.093 4.173 6,669,798 -0.01(-0.14%)
Jan 09, 2020 4.149 4.197 4.013 4.179 7,103,388 +0.05(+1.30%)
Jan 08, 2020 4.345 4.375 4.125 4.125 6,598,685 -0.21(-4.92%)
Jan 07, 2020 4.404 4.407 4.280 4.339 7,288,130 -0.05(-1.22%)
Jan 06, 2020 4.256 4.440 4.214 4.393 9,480,135 +0.15(+3.64%)
Jan 03, 2020 4.268 4.303 4.066 4.238 9,109,882 +0.03(+0.70%)
Jan 02, 2020 4.523 4.541 4.173 4.209 7,294,815 -0.30(-6.59%)
Dec 31, 2019 4.321 4.523 4.203 4.505 9,451,029 +0.15(+3.41%)
Dec 30, 2019 4.387 4.416 4.167 4.357 13,926,029 -0.03(-0.68%)
Dec 27, 2019 4.434 4.499 4.265 4.387 15,224,412 -0.04(-0.94%)
Dec 26, 2019 4.274 4.488 4.256 4.428 10,629,935 +0.17(+3.90%)
Dec 24, 2019 4.303 4.321 4.194 4.262 4,609,609 -0.02(-0.55%)
Dec 23, 2019 4.114 4.309 4.060 4.286 12,449,967 +0.17(+4.18%)
Dec 20, 2019 4.066 4.149 4.007 4.114 26,558,234 +0.07(+1.61%)
Dec 19, 2019 3.977 4.125 3.894 4.048 20,710,476 +0.09(+2.25%)
Dec 18, 2019 3.757 3.977 3.757 3.959 13,762,700 +0.21(+5.54%)
Dec 17, 2019 3.585 3.870 3.573 3.751 16,863,262 +0.20(+5.69%)
Dec 16, 2019 3.514 3.639 3.484 3.550 10,057,275 +0.08(+2.22%)
Dec 13, 2019 3.520 3.585 3.413 3.472 11,439,283 -0.04(-1.18%)
Dec 12, 2019 3.259 3.585 3.211 3.514 17,270,680 +0.27(+8.23%)
Dec 11, 2019 3.294 3.330 3.211 3.247 11,266,439 -0.05(-1.44%)
Dec 10, 2019 3.063 3.318 3.051 3.294 18,484,258 +0.24(+7.98%)
Dec 09, 2019 2.760 3.342 2.736 3.051 25,303,504 +0.39(+14.48%)
Dec 06, 2019 2.683 2.742 2.641 2.665 9,108,366 -0.01(-0.44%)
Dec 05, 2019 2.731 2.748 2.647 2.677 7,552,396 -0.05(-1.74%)
Dec 04, 2019 2.641 2.760 2.630 2.725 11,615,178 +0.11(+4.08%)
Dec 03, 2019 2.606 2.710 2.529 2.618 10,612,744 -0.01(-0.45%)
Dec 02, 2019 2.742 2.796 2.606 2.630 8,730,718 -0.09(-3.27%)
Nov 29, 2019 2.772 2.808 2.713 2.719 4,469,275 -0.05(-1.72%)
Nov 27, 2019 2.879 2.885 2.716 2.766 8,194,261 -0.10(-3.52%)
Nov 26, 2019 2.968 2.998 2.849 2.867 6,251,239 -0.10(-3.40%)
Nov 25, 2019 2.867 3.021 2.849 2.968 10,638,702 +0.10(+3.52%)
Nov 22, 2019 2.915 2.947 2.834 2.867 12,189,301 -0.02(-0.82%)
Nov 21, 2019 2.861 2.938 2.808 2.891 18,024,992 +0.04(+1.46%)
Nov 20, 2019 2.849 2.903 2.784 2.849 21,208,236 +0.00(+0.00%)
Nov 19, 2019 2.968 3.015 2.831 2.849 9,767,578 -0.12(-4.19%)
Nov 18, 2019 3.152 3.170 2.950 2.974 9,373,751 -0.20(-6.36%)
Nov 15, 2019 3.205 3.265 3.137 3.176 10,356,711 -0.02(-0.56%)
Nov 14, 2019 3.348 3.407 3.170 3.193 13,452,073 -0.15(-4.44%)
Nov 13, 2019 3.443 3.467 3.274 3.342 12,992,220 -0.10(-2.93%)
Nov 12, 2019 3.354 3.455 3.247 3.443 17,260,592 +0.09(+2.84%)
Nov 11, 2019 3.627 3.633 3.300 3.348 14,416,017 -0.31(-8.44%)
Nov 08, 2019 3.793 3.793 3.621 3.656 9,866,133 -0.15(-4.05%)
Nov 07, 2019 3.959 4.019 3.651 3.811 36,840,112 -0.25(-6.14%)
Nov 06, 2019 4.161 4.214 4.048 4.060 6,428,725 -0.12(-2.84%)
Nov 05, 2019 4.286 4.303 4.114 4.179 7,914,805 -0.09(-2.22%)
Nov 04, 2019 4.001 4.292 3.986 4.274 11,931,648 +0.30(+7.62%)
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.