Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Antero Midstream Corp (NY: AM )

14.14 -0.09 (-0.60%)
Streaming Delayed Price Updated: 3:05 PM EDT, Apr 26, 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 (%)
Feb 28, 2023 9.750 9.759 9.540 9.595 3,369,201 -0.11(-1.13%)
Feb 27, 2023 9.823 9.841 9.641 9.704 1,794,338 -0.10(-1.02%)
Feb 24, 2023 9.659 9.814 9.591 9.804 1,998,989 +0.09(+0.94%)
Feb 23, 2023 9.613 9.768 9.586 9.713 2,291,540 +0.20(+2.11%)
Feb 22, 2023 9.449 9.613 9.388 9.513 2,138,193 +0.07(+0.77%)
Feb 21, 2023 9.659 9.682 9.231 9.440 6,022,454 -0.24(-2.45%)
Feb 17, 2023 9.996 9.996 9.632 9.677 3,809,996 -0.34(-3.36%)
Feb 16, 2023 9.923 10.24 9.809 10.01 4,734,517 +0.15(+1.57%)
Feb 15, 2023 9.804 9.900 9.695 9.859 3,271,856 -0.05(-0.55%)
Feb 14, 2023 9.814 10.03 9.777 9.914 2,546,397 +0.07(+0.74%)
Feb 13, 2023 9.741 9.950 9.713 9.841 3,468,880 +0.09(+0.93%)
Feb 10, 2023 9.704 9.768 9.613 9.750 4,473,922 +0.15(+1.61%)
Feb 09, 2023 9.741 9.795 9.568 9.595 3,993,954 -0.12(-1.22%)
Feb 08, 2023 9.741 9.845 9.668 9.713 4,305,122 -0.05(-0.56%)
Feb 07, 2023 9.641 9.804 9.477 9.768 4,136,614 +0.15(+1.51%)
Feb 06, 2023 9.632 9.704 9.513 9.622 4,283,881 -0.05(-0.47%)
Feb 03, 2023 9.786 9.868 9.632 9.668 3,627,890 -0.11(-1.12%)
Feb 02, 2023 9.823 9.973 9.713 9.777 3,991,184 +0.00(+0.00%)
Feb 01, 2023 9.877 9.886 9.568 9.777 5,323,988 -0.15(-1.47%)
Jan 31, 2023 9.832 9.927 9.736 9.923 2,987,716 +0.12(+1.21%)
Jan 30, 2023 9.932 10.03 9.768 9.804 2,518,458 -0.20(-2.00%)
Jan 27, 2023 9.832 10.05 9.814 10.00 3,231,263 +0.15(+1.57%)
Jan 26, 2023 9.959 9.977 9.768 9.850 3,155,288 -0.04(-0.37%)
Jan 25, 2023 9.914 9.932 9.777 9.886 2,992,730 -0.11(-1.09%)
Jan 24, 2023 10.10 10.14 9.695 9.996 4,138,332 -0.08(-0.77%)
Jan 23, 2023 10.08 10.17 10.00 10.07 3,765,896 +0.07(+0.71%)
Jan 20, 2023 10.05 10.06 9.917 10.00 2,283,527 +0.00(+0.00%)
Jan 19, 2023 9.832 10.08 9.832 10.00 2,075,327 +0.12(+1.26%)
Jan 18, 2023 10.16 10.21 9.877 9.877 2,064,203 -0.26(-2.55%)
Jan 17, 2023 10.21 10.31 10.09 10.14 2,042,220 -0.03(-0.26%)
Jan 13, 2023 10.13 10.19 10.05 10.16 2,527,704 +0.00(+0.00%)
Jan 12, 2023 10.04 10.21 9.993 10.16 3,654,010 +0.16(+1.61%)
Jan 11, 2023 9.993 10.04 9.890 10.00 1,825,668 +0.09(+0.90%)
Jan 10, 2023 9.975 9.975 9.801 9.912 1,767,951 +0.01(+0.09%)
Jan 09, 2023 9.975 10.05 9.868 9.904 3,402,007 +0.06(+0.63%)
Jan 06, 2023 9.707 9.975 9.707 9.841 3,811,387 +0.25(+2.60%)
Jan 05, 2023 9.672 9.698 9.520 9.591 8,794,030 -0.12(-1.29%)
Jan 04, 2023 9.341 9.886 9.324 9.716 6,450,592 +0.29(+3.13%)
Jan 03, 2023 9.600 9.667 9.333 9.422 2,316,454 -0.21(-2.13%)
Dec 30, 2022 9.636 9.694 9.547 9.627 2,037,348 -0.08(-0.83%)
Dec 29, 2022 9.573 9.752 9.573 9.707 1,787,558 +0.16(+1.68%)
Dec 28, 2022 9.752 9.770 9.529 9.547 1,865,830 -0.25(-2.55%)
Dec 27, 2022 9.716 9.832 9.663 9.796 2,781,485 +0.08(+0.83%)
Dec 23, 2022 9.529 9.734 9.457 9.716 2,547,617 +0.26(+2.74%)
Dec 22, 2022 9.663 9.663 9.279 9.457 3,095,290 -0.17(-1.76%)
Dec 21, 2022 9.502 9.645 9.440 9.627 3,310,577 +0.25(+2.66%)
Dec 20, 2022 9.279 9.386 9.243 9.377 3,132,533 +0.07(+0.77%)
Dec 19, 2022 9.484 9.502 9.246 9.306 2,860,231 -0.12(-1.32%)
Dec 16, 2022 9.368 9.448 9.252 9.431 7,579,885 -0.13(-1.40%)
Dec 15, 2022 9.547 9.609 9.417 9.564 3,784,144 -0.07(-0.74%)
Dec 14, 2022 9.654 9.779 9.457 9.636 5,113,615 +0.00(+0.00%)
Dec 13, 2022 9.627 9.752 9.475 9.636 5,898,910 +0.19(+1.98%)
Dec 12, 2022 9.225 9.462 9.154 9.448 4,785,196 +0.24(+2.62%)
Dec 09, 2022 9.386 9.435 9.208 9.208 3,093,722 -0.19(-1.99%)
Dec 08, 2022 9.627 9.689 9.350 9.395 2,565,973 -0.11(-1.13%)
Dec 07, 2022 9.645 9.694 9.475 9.502 2,314,802 -0.13(-1.39%)
Dec 06, 2022 9.788 9.899 9.515 9.636 3,379,894 -0.21(-2.09%)
Dec 05, 2022 10.17 10.25 9.770 9.841 2,407,447 -0.30(-2.99%)
Dec 02, 2022 10.04 10.17 9.984 10.14 1,833,193 +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.