Skip to main content

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 (%)
Feb 28, 2023 9.909 9.918 9.696 9.752 3,315,054 -0.11(-1.13%)
Feb 27, 2023 9.983 10.00 9.798 9.863 1,765,501 -0.10(-1.02%)
Feb 24, 2023 9.817 9.974 9.747 9.965 1,966,862 +0.09(+0.94%)
Feb 23, 2023 9.770 9.928 9.743 9.872 2,254,712 +0.20(+2.11%)
Feb 22, 2023 9.604 9.770 9.541 9.669 2,103,829 +0.07(+0.77%)
Feb 21, 2023 9.817 9.840 9.382 9.595 5,925,665 -0.24(-2.45%)
Feb 17, 2023 10.16 10.16 9.789 9.835 3,748,764 -0.34(-3.36%)
Feb 16, 2023 10.08 10.40 9.969 10.18 4,658,427 +0.16(+1.57%)
Feb 15, 2023 9.965 10.06 9.854 10.02 3,219,272 -0.06(-0.55%)
Feb 14, 2023 9.974 10.20 9.937 10.08 2,505,473 +0.07(+0.74%)
Feb 13, 2023 9.900 10.11 9.872 10.00 3,413,131 +0.09(+0.93%)
Feb 10, 2023 9.863 9.928 9.770 9.909 4,402,020 +0.16(+1.61%)
Feb 09, 2023 9.900 9.955 9.724 9.752 3,929,766 -0.12(-1.22%)
Feb 08, 2023 9.900 10.01 9.826 9.872 4,235,932 -0.06(-0.56%)
Feb 07, 2023 9.798 9.965 9.632 9.928 4,070,133 +0.15(+1.51%)
Feb 06, 2023 9.789 9.863 9.669 9.780 4,215,033 -0.05(-0.47%)
Feb 03, 2023 9.946 10.03 9.789 9.826 3,569,585 -0.11(-1.12%)
Feb 02, 2023 9.983 10.14 9.872 9.937 3,927,040 +0.00(+0.00%)
Feb 01, 2023 10.04 10.05 9.724 9.937 5,238,424 -0.15(-1.47%)
Jan 31, 2023 9.992 10.09 9.895 10.08 2,939,699 +0.12(+1.21%)
Jan 30, 2023 10.09 10.20 9.928 9.965 2,477,983 -0.20(-2.00%)
Jan 27, 2023 9.992 10.21 9.974 10.17 3,179,332 +0.16(+1.57%)
Jan 26, 2023 10.12 10.14 9.928 10.01 3,104,578 -0.04(-0.37%)
Jan 25, 2023 10.08 10.09 9.937 10.05 2,944,632 -0.11(-1.09%)
Jan 24, 2023 10.27 10.31 9.854 10.16 4,071,824 -0.08(-0.77%)
Jan 23, 2023 10.25 10.34 10.16 10.24 3,705,373 +0.07(+0.71%)
Jan 20, 2023 10.21 10.23 10.08 10.16 2,246,827 +0.00(+0.00%)
Jan 19, 2023 9.993 10.24 9.993 10.16 2,041,974 +0.13(+1.26%)
Jan 18, 2023 10.33 10.38 10.04 10.04 2,031,028 -0.26(-2.55%)
Jan 17, 2023 10.37 10.48 10.26 10.30 2,009,399 -0.03(-0.26%)
Jan 13, 2023 10.29 10.36 10.21 10.33 2,487,080 +0.00(+0.00%)
Jan 12, 2023 10.20 10.37 10.16 10.33 3,595,285 +0.16(+1.61%)
Jan 11, 2023 10.16 10.20 10.05 10.16 1,796,327 +0.09(+0.90%)
Jan 10, 2023 10.14 10.14 9.961 10.07 1,739,537 +0.01(+0.09%)
Jan 09, 2023 10.14 10.21 10.03 10.07 3,347,332 +0.06(+0.63%)
Jan 06, 2023 9.866 10.14 9.866 10.00 3,750,132 +0.25(+2.60%)
Jan 05, 2023 9.830 9.857 9.675 9.748 8,652,698 -0.13(-1.29%)
Jan 04, 2023 9.494 10.05 9.476 9.875 6,346,922 +0.30(+3.13%)
Jan 03, 2023 9.757 9.825 9.485 9.576 2,279,226 -0.21(-2.13%)
Dec 30, 2022 9.793 9.852 9.703 9.784 2,004,605 -0.08(-0.83%)
Dec 29, 2022 9.730 9.911 9.730 9.866 1,758,830 +0.16(+1.68%)
Dec 28, 2022 9.911 9.929 9.684 9.703 1,835,844 -0.25(-2.55%)
Dec 27, 2022 9.875 9.993 9.820 9.956 2,736,783 +0.08(+0.83%)
Dec 23, 2022 9.684 9.893 9.612 9.875 2,506,674 +0.26(+2.74%)
Dec 22, 2022 9.820 9.820 9.431 9.612 3,045,545 -0.17(-1.76%)
Dec 21, 2022 9.657 9.802 9.594 9.784 3,257,371 +0.25(+2.66%)
Dec 20, 2022 9.431 9.539 9.394 9.530 3,082,188 +0.07(+0.77%)
Dec 19, 2022 9.639 9.657 9.397 9.458 2,814,263 -0.13(-1.32%)
Dec 16, 2022 9.521 9.603 9.403 9.585 7,458,065 -0.14(-1.40%)
Dec 15, 2022 9.703 9.766 9.571 9.721 3,723,328 -0.07(-0.74%)
Dec 14, 2022 9.811 9.938 9.612 9.793 5,031,432 +0.00(+0.00%)
Dec 13, 2022 9.784 9.911 9.630 9.793 5,804,106 +0.19(+1.98%)
Dec 12, 2022 9.376 9.616 9.304 9.603 4,708,291 +0.24(+2.62%)
Dec 09, 2022 9.539 9.589 9.358 9.358 3,044,002 -0.19(-1.99%)
Dec 08, 2022 9.784 9.848 9.503 9.548 2,524,734 -0.11(-1.13%)
Dec 07, 2022 9.802 9.852 9.630 9.657 2,277,600 -0.14(-1.39%)
Dec 06, 2022 9.947 10.06 9.671 9.793 3,325,574 -0.21(-2.09%)
Dec 05, 2022 10.34 10.42 9.929 10.00 2,368,756 -0.31(-2.99%)
Dec 02, 2022 10.20 10.34 10.15 10.31 1,803,731 +0.05(+0.53%)
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.