Skip to main content

Antero Midstream Corp (NY: AM )

14.06 +0.17 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 9.829 10.24 9.796 10.18 5,706,973 +0.40(+4.06%)
Apr 27, 2023 9.242 9.791 9.167 9.782 5,531,191 +0.51(+5.51%)
Apr 26, 2023 9.347 9.422 9.214 9.271 2,657,308 -0.08(-0.81%)
Apr 25, 2023 9.356 9.460 9.176 9.347 5,372,438 -0.13(-1.35%)
Apr 24, 2023 9.493 9.548 9.396 9.474 4,428,651 -0.06(-0.58%)
Apr 21, 2023 9.530 9.567 9.419 9.530 2,334,094 +0.02(+0.19%)
Apr 20, 2023 9.530 9.558 9.409 9.511 2,423,700 -0.10(-1.06%)
Apr 19, 2023 9.659 9.687 9.507 9.613 2,020,503 -0.10(-1.05%)
Apr 18, 2023 9.807 9.812 9.669 9.715 1,727,579 -0.05(-0.47%)
Apr 17, 2023 9.881 9.983 9.733 9.761 2,639,245 -0.06(-0.66%)
Apr 14, 2023 9.798 9.844 9.743 9.826 1,295,914 +0.05(+0.47%)
Apr 13, 2023 9.743 9.812 9.706 9.780 1,441,100 +0.05(+0.48%)
Apr 12, 2023 9.854 9.872 9.715 9.733 1,244,177 -0.07(-0.75%)
Apr 11, 2023 9.733 9.854 9.715 9.807 1,076,748 +0.10(+1.05%)
Apr 10, 2023 9.724 9.798 9.664 9.706 1,667,902 +0.02(+0.19%)
Apr 06, 2023 9.752 9.761 9.641 9.687 1,338,713 -0.03(-0.29%)
Apr 05, 2023 9.724 9.770 9.581 9.715 3,130,605 +0.02(+0.19%)
Apr 04, 2023 9.900 9.918 9.568 9.696 1,896,055 -0.19(-1.87%)
Apr 03, 2023 9.798 9.900 9.775 9.881 2,671,674 +0.18(+1.81%)
Mar 31, 2023 9.595 9.729 9.576 9.706 2,181,741 +0.18(+1.84%)
Mar 30, 2023 9.530 9.608 9.502 9.530 1,497,983 +0.03(+0.29%)
Mar 29, 2023 9.447 9.511 9.354 9.502 4,600,892 +0.17(+1.78%)
Mar 28, 2023 9.252 9.409 9.160 9.335 2,703,449 +0.04(+0.40%)
Mar 27, 2023 9.345 9.437 9.252 9.298 3,647,677 +0.03(+0.30%)
Mar 24, 2023 8.882 9.271 8.845 9.271 2,461,727 +0.21(+2.35%)
Mar 23, 2023 9.289 9.363 8.975 9.058 2,303,092 -0.19(-2.00%)
Mar 22, 2023 9.530 9.530 9.234 9.243 1,404,547 -0.29(-3.01%)
Mar 21, 2023 9.409 9.567 9.409 9.530 1,691,759 +0.24(+2.59%)
Mar 20, 2023 9.197 9.419 9.197 9.289 2,725,593 +0.13(+1.41%)
Mar 17, 2023 9.234 9.252 9.007 9.160 6,057,936 -0.09(-1.00%)
Mar 16, 2023 9.178 9.285 9.012 9.252 3,109,075 +0.05(+0.50%)
Mar 15, 2023 9.326 9.331 9.030 9.206 3,764,860 -0.31(-3.30%)
Mar 14, 2023 9.419 9.719 9.326 9.521 2,970,907 +0.18(+1.88%)
Mar 13, 2023 9.160 9.636 9.067 9.345 3,460,370 +0.01(+0.10%)
Mar 10, 2023 9.558 9.585 9.243 9.335 3,006,705 -0.23(-2.42%)
Mar 09, 2023 9.650 9.714 9.548 9.567 2,888,347 -0.04(-0.39%)
Mar 08, 2023 9.807 9.826 9.539 9.604 2,710,889 -0.19(-1.89%)
Mar 07, 2023 9.872 9.928 9.789 9.789 2,213,401 -0.11(-1.12%)
Mar 06, 2023 9.946 10.02 9.886 9.900 2,508,332 -0.10(-1.02%)
Mar 03, 2023 9.863 10.06 9.798 10.00 1,765,929 +0.16(+1.60%)
Mar 02, 2023 9.780 9.895 9.706 9.844 1,966,791 +0.03(+0.28%)
Mar 01, 2023 9.752 9.863 9.715 9.817 2,111,303 +0.06(+0.66%)
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%)
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.