Antero Midstream Corp (NY: AM )

14.00 +0.11 (+0.79%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 6.978 7.087 6.652 6.839 11,193,616 -0.19(-2.76%)
Feb 25, 2021 7.087 7.327 6.963 7.032 11,769,532 -0.02(-0.22%)
Feb 24, 2021 6.536 7.079 6.482 7.048 13,869,579 +0.60(+9.39%)
Feb 23, 2021 6.156 6.474 5.900 6.443 10,202,346 +0.22(+3.49%)
Feb 22, 2021 6.280 6.397 6.148 6.226 8,962,944 +0.00(+0.00%)
Feb 19, 2021 6.342 6.362 6.141 6.226 9,792,044 +0.01(+0.12%)
Feb 18, 2021 6.389 6.583 5.869 6.218 26,026,914 -0.88(-12.35%)
Feb 17, 2021 7.187 7.257 6.970 7.094 4,944,458 -0.02(-0.22%)
Feb 16, 2021 7.125 7.381 7.040 7.110 6,426,341 +0.09(+1.21%)
Feb 12, 2021 6.676 7.056 6.660 7.025 6,566,765 +0.26(+3.78%)
Feb 11, 2021 6.691 6.939 6.598 6.769 8,335,280 +0.10(+1.51%)
Feb 10, 2021 6.497 6.676 6.373 6.668 9,521,199 +0.19(+2.99%)
Feb 09, 2021 6.420 6.528 6.280 6.474 7,099,659 +0.08(+1.21%)
Feb 08, 2021 6.280 6.443 6.242 6.397 7,087,605 +0.16(+2.61%)
Feb 05, 2021 6.210 6.288 6.125 6.234 6,151,594 +0.09(+1.52%)
Feb 04, 2021 6.280 6.304 6.055 6.141 5,739,734 -0.14(-2.22%)
Feb 03, 2021 6.024 6.311 6.001 6.280 8,389,630 +0.30(+5.06%)
Feb 02, 2021 6.024 6.079 5.893 5.978 10,983,395 +0.01(+0.23%)
Feb 01, 2021 6.210 6.248 5.853 5.964 10,018,694 -0.07(-1.23%)
Jan 29, 2021 6.128 6.292 5.949 6.039 11,475,284 -0.10(-1.58%)
Jan 28, 2021 6.233 6.359 6.084 6.136 8,758,605 +0.01(+0.24%)
Jan 27, 2021 6.188 6.300 6.076 6.121 9,887,034 -0.23(-3.64%)
Jan 26, 2021 6.359 6.509 6.203 6.352 6,655,520 +0.04(+0.71%)
Jan 25, 2021 6.121 6.449 6.017 6.307 7,578,148 +0.25(+4.06%)
Jan 22, 2021 5.994 6.076 5.882 6.061 8,752,431 +0.02(+0.37%)
Jan 21, 2021 6.143 6.315 5.935 6.039 9,710,840 -0.01(-0.12%)
Jan 20, 2021 6.486 6.509 6.024 6.046 9,308,047 -0.37(-5.81%)
Jan 19, 2021 6.389 6.538 6.277 6.419 6,247,423 +0.08(+1.29%)
Jan 15, 2021 6.315 6.382 6.173 6.337 5,503,248 -0.02(-0.35%)
Jan 14, 2021 6.292 6.464 6.255 6.359 7,528,975 +0.13(+2.16%)
Jan 13, 2021 6.345 6.367 6.181 6.225 9,897,644 -0.09(-1.42%)
Jan 12, 2021 6.136 6.561 6.099 6.315 9,623,675 +0.28(+4.57%)
Jan 11, 2021 5.964 6.158 5.860 6.039 8,551,376 +0.01(+0.25%)
Jan 08, 2021 6.359 6.367 5.972 6.024 5,703,237 -0.26(-4.15%)
Jan 07, 2021 6.285 6.359 6.195 6.285 5,341,920 +0.02(+0.36%)
Jan 06, 2021 6.248 6.307 6.017 6.263 6,827,084 +0.10(+1.57%)
Jan 05, 2021 5.741 6.322 5.726 6.166 9,927,651 +0.48(+8.39%)
Jan 04, 2021 5.867 5.912 5.644 5.688 6,214,581 -0.06(-1.04%)
Dec 31, 2020 5.748 5.748 5.748 5,427,167 +0.01(+0.26%)
Dec 30, 2020 5.763 5.957 5.726 5.733 5,427,167 +0.01(+0.13%)
Dec 29, 2020 5.741 5.800 5.584 5.726 5,495,911 -0.01(-0.13%)
Dec 28, 2020 6.322 6.322 5.726 5.733 6,648,354 -0.51(-8.23%)
Dec 24, 2020 6.337 6.441 6.188 6.248 1,553,904 -0.04(-0.71%)
Dec 23, 2020 6.322 6.427 6.270 6.292 6,603,870 +0.02(+0.36%)
Dec 22, 2020 6.173 6.412 6.158 6.270 6,402,234 +0.13(+2.06%)
Dec 21, 2020 6.024 6.203 5.942 6.143 5,176,847 -0.03(-0.48%)
Dec 18, 2020 6.091 6.296 6.028 6.173 21,008,088 +0.11(+1.84%)
Dec 17, 2020 6.009 6.076 5.882 6.061 5,260,953 +0.13(+2.14%)
Dec 16, 2020 6.061 6.061 5.897 5.935 5,100,274 -0.19(-3.16%)
Dec 15, 2020 5.927 6.158 5.882 6.128 4,333,466 +0.25(+4.18%)
Dec 14, 2020 6.337 6.404 5.853 5.882 10,425,902 -0.40(-6.29%)
Dec 11, 2020 6.240 6.389 6.181 6.277 7,927,929 -0.01(-0.12%)
Dec 10, 2020 5.875 6.285 5.823 6.285 9,239,411 +0.41(+6.98%)
Dec 09, 2020 5.912 6.166 5.733 5.875 7,025,789 +0.04(+0.64%)
Dec 08, 2020 5.584 5.935 5.584 5.838 6,093,212 +0.25(+4.40%)
Dec 07, 2020 5.599 5.763 5.465 5.592 5,004,769 -0.04(-0.79%)
Dec 04, 2020 5.480 5.685 5.454 5.636 6,470,063 +0.22(+3.99%)
Dec 03, 2020 5.278 5.442 5.152 5.420 8,843,135 +0.22(+4.30%)
Dec 02, 2020 5.003 5.383 4.965 5.196 6,912,114 +0.19(+3.87%)
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.