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

Antero Midstream Corp (NY: AM )

13.92 -0.10 (-0.71%)
Streaming Delayed Price Updated: 10:08 AM EDT, Apr 25, 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 (%)
Jun 30, 2020 3.293 3.373 3.155 3.373 5,832,593 +0.06(+1.80%)
Jun 29, 2020 3.373 3.406 3.307 3.313 4,479,308 -0.04(-1.18%)
Jun 26, 2020 3.532 3.535 3.214 3.353 13,064,027 -0.22(-6.11%)
Jun 25, 2020 3.538 3.677 3.465 3.571 6,091,881 -0.01(-0.18%)
Jun 24, 2020 3.730 3.737 3.459 3.578 8,669,180 -0.21(-5.42%)
Jun 23, 2020 3.829 3.895 3.730 3.783 8,906,217 +0.01(+0.18%)
Jun 22, 2020 3.862 3.948 3.737 3.776 10,410,217 -0.16(-4.03%)
Jun 19, 2020 3.942 3.968 3.799 3.935 15,587,104 +0.02(+0.51%)
Jun 18, 2020 3.816 4.008 3.816 3.915 7,446,128 +0.07(+1.89%)
Jun 17, 2020 3.908 3.998 3.796 3.842 7,570,939 -0.09(-2.35%)
Jun 16, 2020 4.233 4.259 3.776 3.935 14,072,481 -0.11(-2.78%)
Jun 15, 2020 3.333 4.259 3.293 4.047 20,097,966 +0.56(+15.91%)
Jun 12, 2020 3.584 3.591 3.368 3.492 6,573,974 +0.09(+2.52%)
Jun 11, 2020 3.346 3.545 3.280 3.406 9,932,502 -0.27(-7.37%)
Jun 10, 2020 3.803 3.816 3.618 3.677 8,259,678 -0.17(-4.47%)
Jun 09, 2020 3.842 3.928 3.730 3.849 9,542,377 -0.09(-2.18%)
Jun 08, 2020 3.902 4.041 3.809 3.935 11,821,290 +0.20(+5.31%)
Jun 05, 2020 3.657 3.776 3.558 3.737 9,005,873 +0.21(+6.00%)
Jun 04, 2020 3.412 3.584 3.340 3.525 8,020,123 +0.09(+2.50%)
Jun 03, 2020 3.399 3.446 3.320 3.439 6,135,715 +0.12(+3.59%)
Jun 02, 2020 3.148 3.333 3.122 3.320 9,417,212 +0.20(+6.36%)
Jun 01, 2020 3.135 3.267 3.095 3.122 9,282,553 -0.04(-1.26%)
May 29, 2020 2.943 3.191 2.930 3.161 13,673,098 +0.17(+5.75%)
May 28, 2020 3.115 3.214 2.956 2.989 8,123,375 -0.07(-2.38%)
May 27, 2020 3.029 3.118 2.950 3.062 6,540,185 +0.07(+2.43%)
May 26, 2020 2.950 3.029 2.870 2.989 7,132,033 +0.15(+5.12%)
May 22, 2020 2.811 2.860 2.718 2.844 5,561,779 +0.00(+0.00%)
May 21, 2020 2.897 2.996 2.738 2.844 9,390,407 -0.05(-1.83%)
May 20, 2020 2.705 2.923 2.698 2.897 21,883,282 +0.23(+8.68%)
May 19, 2020 2.672 2.725 2.559 2.665 11,236,411 +0.03(+1.00%)
May 18, 2020 2.506 2.771 2.500 2.639 13,331,920 +0.25(+10.53%)
May 15, 2020 2.374 2.427 2.301 2.387 6,597,563 +0.03(+1.12%)
May 14, 2020 2.447 2.513 2.231 2.361 13,591,010 -0.10(-4.03%)
May 13, 2020 2.665 2.731 2.420 2.460 11,633,834 -0.26(-9.71%)
May 12, 2020 2.804 2.817 2.718 2.725 6,482,716 -0.01(-0.24%)
May 11, 2020 2.711 2.791 2.659 2.731 5,204,199 -0.03(-1.20%)
May 08, 2020 2.685 2.784 2.566 2.764 9,621,295 +0.13(+4.76%)
May 07, 2020 2.778 2.784 2.632 2.639 14,241,149 -0.07(-2.68%)
May 06, 2020 2.771 2.870 2.619 2.711 15,614,710 -0.30(-9.89%)
May 05, 2020 3.207 3.274 2.983 3.009 17,787,004 -0.11(-3.40%)
May 04, 2020 3.075 3.353 3.002 3.115 13,936,248 -0.03(-1.05%)
May 01, 2020 3.009 3.234 3.009 3.148 12,359,090 +0.01(+0.21%)
Apr 30, 2020 2.850 3.267 2.751 3.141 16,969,582 +0.17(+5.56%)
Apr 29, 2020 3.036 3.036 2.817 2.976 13,381,394 +0.12(+4.11%)
Apr 28, 2020 2.964 3.019 2.815 2.859 14,048,532 -0.14(-4.54%)
Apr 27, 2020 2.927 3.075 2.513 2.994 27,007,032 +0.06(+2.11%)
Apr 24, 2020 3.044 3.180 2.856 2.933 14,097,215 -0.10(-3.26%)
Apr 23, 2020 2.902 3.069 2.840 3.031 13,972,881 +0.12(+4.25%)
Apr 22, 2020 2.877 3.013 2.741 2.908 17,179,760 +0.22(+8.28%)
Apr 21, 2020 2.457 2.747 2.433 2.686 17,122,702 +0.12(+4.57%)
Apr 20, 2020 2.075 2.636 1.988 2.568 22,061,812 +0.40(+18.18%)
Apr 17, 2020 1.821 2.198 1.797 2.173 16,302,546 +0.41(+23.51%)
Apr 16, 2020 2.000 2.013 1.747 1.760 19,594,018 +0.07(+4.01%)
Apr 15, 2020 1.618 1.741 1.550 1.692 10,153,925 -0.02(-1.44%)
Apr 14, 2020 1.747 1.809 1.686 1.716 20,326,582 +0.00(+0.00%)
Apr 13, 2020 1.624 1.902 1.562 1.716 25,620,466 +0.16(+10.32%)
Apr 09, 2020 1.636 1.760 1.531 1.556 30,184,994 +0.00(+0.00%)
Apr 08, 2020 1.587 1.667 1.519 1.556 16,421,018 +0.01(+0.80%)
Apr 07, 2020 1.556 1.698 1.494 1.544 24,858,298 +0.03(+2.04%)
Apr 06, 2020 1.525 1.723 1.494 1.513 10,676,858 -0.02(-1.61%)
Apr 03, 2020 1.432 1.587 1.358 1.537 12,797,274 +0.13(+9.21%)
Apr 02, 2020 1.334 1.630 1.327 1.408 16,679,601 +0.14(+11.22%)
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.