Antero Midstream Corp (NY: AM )

14.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 9.228 9.419 9.158 9.360 2,800,737 +0.14(+1.53%)
Oct 28, 2022 9.122 9.237 8.985 9.219 2,879,150 +0.18(+1.94%)
Oct 27, 2022 9.096 9.289 8.955 9.043 3,164,428 -0.01(-0.10%)
Oct 26, 2022 9.008 9.122 8.951 9.052 3,397,969 +0.05(+0.59%)
Oct 25, 2022 8.815 8.999 8.674 8.999 3,445,567 +0.20(+2.25%)
Oct 24, 2022 8.913 8.952 8.772 8.802 4,627,476 -0.06(-0.68%)
Oct 21, 2022 8.759 8.870 8.595 8.862 4,273,953 +0.13(+1.48%)
Oct 20, 2022 8.879 8.931 8.647 8.733 4,039,531 -0.17(-1.93%)
Oct 19, 2022 8.767 8.913 8.729 8.905 2,756,851 +0.10(+1.17%)
Oct 18, 2022 8.810 9.051 8.698 8.802 4,746,825 +0.08(+0.89%)
Oct 17, 2022 8.552 8.763 8.535 8.724 3,974,006 +0.31(+3.68%)
Oct 14, 2022 8.664 8.741 8.398 8.415 3,762,116 -0.27(-3.07%)
Oct 13, 2022 8.389 8.724 8.325 8.681 3,884,985 +0.19(+2.23%)
Oct 12, 2022 8.423 8.548 8.325 8.492 2,150,171 +0.03(+0.30%)
Oct 11, 2022 8.226 8.518 8.170 8.466 2,555,083 +0.18(+2.18%)
Oct 10, 2022 8.406 8.578 8.277 8.286 2,241,585 -0.12(-1.43%)
Oct 07, 2022 8.432 8.522 8.355 8.406 2,617,935 -0.07(-0.81%)
Oct 06, 2022 8.415 8.578 8.389 8.475 1,799,798 -0.01(-0.10%)
Oct 05, 2022 8.441 8.501 8.269 8.484 3,215,300 -0.02(-0.20%)
Oct 04, 2022 8.286 8.509 8.234 8.501 4,300,624 +0.35(+4.32%)
Oct 03, 2022 8.114 8.213 8.007 8.148 3,253,543 +0.26(+3.27%)
Sep 30, 2022 7.865 7.955 7.796 7.891 4,729,085 -0.03(-0.33%)
Sep 29, 2022 7.925 7.959 7.641 7.916 3,594,207 -0.10(-1.29%)
Sep 28, 2022 7.641 8.045 7.590 8.019 4,044,422 +0.40(+5.30%)
Sep 27, 2022 7.736 7.839 7.564 7.615 4,502,121 +0.01(+0.11%)
Sep 26, 2022 7.779 7.822 7.607 7.607 6,615,545 -0.19(-2.43%)
Sep 23, 2022 8.114 8.114 7.598 7.796 7,444,945 -0.52(-6.30%)
Sep 22, 2022 8.621 8.647 8.312 8.320 3,012,155 -0.23(-2.71%)
Sep 21, 2022 8.716 8.810 8.544 8.552 2,649,588 -0.06(-0.70%)
Sep 20, 2022 8.630 8.681 8.552 8.613 2,879,228 -0.09(-0.99%)
Sep 19, 2022 8.458 8.716 8.449 8.698 2,411,716 +0.04(+0.50%)
Sep 16, 2022 8.870 8.896 8.544 8.655 11,457,813 -0.26(-2.89%)
Sep 15, 2022 8.836 9.072 8.810 8.913 4,587,334 -0.06(-0.67%)
Sep 14, 2022 8.733 8.974 8.698 8.974 3,982,061 +0.34(+3.98%)
Sep 13, 2022 8.802 8.896 8.621 8.630 3,233,384 -0.30(-3.37%)
Sep 12, 2022 8.870 8.991 8.776 8.931 3,966,646 +0.20(+2.26%)
Sep 09, 2022 8.595 8.750 8.527 8.733 2,798,723 +0.29(+3.46%)
Sep 08, 2022 8.415 8.479 8.337 8.441 2,747,856 +0.00(+0.00%)
Sep 07, 2022 8.269 8.475 8.213 8.441 3,355,659 +0.10(+1.24%)
Sep 06, 2022 8.621 8.643 8.337 8.337 4,621,389 -0.22(-2.61%)
Sep 02, 2022 8.681 8.733 8.535 8.561 3,333,923 +0.02(+0.20%)
Sep 01, 2022 8.570 8.613 8.346 8.544 5,917,384 -0.11(-1.29%)
Aug 31, 2022 8.613 8.836 8.544 8.655 6,243,539 -0.06(-0.69%)
Aug 30, 2022 8.999 9.008 8.707 8.716 3,346,617 -0.35(-3.89%)
Aug 29, 2022 8.965 9.176 8.922 9.068 2,104,044 +0.05(+0.57%)
Aug 26, 2022 9.249 9.249 9.012 9.017 2,350,850 -0.21(-2.33%)
Aug 25, 2022 9.214 9.266 9.154 9.231 1,735,124 +0.07(+0.75%)
Aug 24, 2022 9.068 9.197 9.021 9.163 1,948,058 +0.09(+1.04%)
Aug 23, 2022 8.982 9.214 8.965 9.068 3,608,677 +0.16(+1.83%)
Aug 22, 2022 8.810 8.982 8.789 8.905 3,031,684 +0.01(+0.10%)
Aug 19, 2022 8.905 8.982 8.879 8.896 1,541,665 -0.09(-0.96%)
Aug 18, 2022 8.922 8.999 8.862 8.982 2,103,424 +0.11(+1.26%)
Aug 17, 2022 8.922 8.956 8.780 8.870 1,571,088 -0.08(-0.86%)
Aug 16, 2022 8.853 8.999 8.853 8.948 2,861,221 +0.13(+1.46%)
Aug 15, 2022 8.733 8.853 8.638 8.819 2,536,145 -0.15(-1.63%)
Aug 12, 2022 8.948 8.991 8.849 8.965 1,823,549 +0.04(+0.48%)
Aug 11, 2022 8.741 8.995 8.733 8.922 3,345,407 +0.26(+2.98%)
Aug 10, 2022 8.595 8.733 8.535 8.664 5,601,395 +0.18(+2.13%)
Aug 09, 2022 8.389 8.492 8.368 8.484 2,473,635 +0.12(+1.44%)
Aug 08, 2022 8.372 8.527 8.325 8.363 3,399,519 +0.01(+0.10%)
Aug 05, 2022 8.174 8.432 8.123 8.355 3,138,023 +0.08(+0.93%)
Aug 04, 2022 8.570 8.604 8.269 8.277 3,623,212 -0.34(-3.89%)
Aug 03, 2022 8.733 8.733 8.484 8.613 2,277,965 -0.03(-0.30%)
Aug 02, 2022 8.673 8.733 8.600 8.638 3,584,533 +0.01(+0.10%)
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.