Skip to main content

Antero Midstream Corp (NY: AM )

14.05 +0.16 (+1.15%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 7.845 7.923 7.684 7.845 9,074,740 -0.16(-2.06%)
Jun 29, 2022 8.339 8.347 7.966 8.009 3,180,461 -0.23(-2.74%)
Jun 28, 2022 8.365 8.473 8.165 8.235 4,353,446 +0.03(+0.32%)
Jun 27, 2022 8.165 8.291 8.105 8.209 3,559,318 +0.14(+1.72%)
Jun 24, 2022 7.931 8.200 7.897 8.070 7,300,815 +0.27(+3.44%)
Jun 23, 2022 7.975 8.027 7.593 7.801 8,176,977 -0.14(-1.75%)
Jun 22, 2022 7.923 8.079 7.748 7.940 7,796,991 -0.31(-3.78%)
Jun 21, 2022 8.018 8.382 8.009 8.252 4,214,578 +0.36(+4.62%)
Jun 17, 2022 8.226 8.313 7.754 7.888 8,794,287 -0.33(-4.01%)
Jun 16, 2022 8.347 8.364 8.100 8.217 8,528,117 -0.34(-3.95%)
Jun 15, 2022 8.607 8.716 8.391 8.555 4,967,767 -0.04(-0.50%)
Jun 14, 2022 8.859 8.928 8.456 8.599 4,218,617 -0.16(-1.78%)
Jun 13, 2022 9.041 9.067 8.672 8.755 3,531,912 -0.56(-6.05%)
Jun 10, 2022 9.431 9.439 9.184 9.318 2,432,449 -0.16(-1.74%)
Jun 09, 2022 9.630 9.674 9.483 9.483 1,901,536 -0.21(-2.15%)
Jun 08, 2022 9.882 9.932 9.617 9.691 2,811,234 -0.20(-2.02%)
Jun 07, 2022 9.656 9.890 9.609 9.890 3,459,554 +0.23(+2.33%)
Jun 06, 2022 9.717 9.734 9.591 9.665 2,350,438 +0.08(+0.81%)
Jun 03, 2022 9.535 9.639 9.431 9.587 3,012,847 +0.03(+0.36%)
Jun 02, 2022 9.639 9.717 9.448 9.552 3,383,560 -0.12(-1.25%)
Jun 01, 2022 9.500 9.739 9.396 9.674 4,372,955 +0.26(+2.76%)
May 31, 2022 9.552 9.613 9.288 9.413 5,094,922 -0.07(-0.73%)
May 27, 2022 9.275 9.531 9.240 9.483 2,860,303 +0.21(+2.24%)
May 26, 2022 9.153 9.422 9.119 9.275 4,379,287 +0.19(+2.10%)
May 25, 2022 9.032 9.175 8.980 9.084 3,561,068 +0.10(+1.16%)
May 24, 2022 8.902 8.980 8.720 8.980 4,549,736 +0.02(+0.19%)
May 23, 2022 8.867 9.015 8.811 8.963 3,026,523 +0.10(+1.17%)
May 20, 2022 8.798 8.867 8.573 8.859 3,979,478 +0.11(+1.29%)
May 19, 2022 8.772 8.928 8.694 8.746 4,905,341 -0.19(-2.13%)
May 18, 2022 9.240 9.257 8.815 8.937 3,815,571 -0.27(-2.92%)
May 17, 2022 9.084 9.227 8.967 9.205 2,457,354 +0.29(+3.21%)
May 16, 2022 8.876 9.023 8.833 8.919 2,858,442 +0.09(+0.98%)
May 13, 2022 8.633 8.919 8.616 8.833 3,597,650 +0.42(+4.94%)
May 12, 2022 8.495 8.620 8.295 8.417 5,503,893 -0.10(-1.22%)
May 11, 2022 8.720 9.049 8.512 8.521 4,036,136 -0.06(-0.71%)
May 10, 2022 8.677 8.824 8.347 8.581 3,992,748 +0.01(+0.10%)
May 09, 2022 9.049 9.058 8.560 8.573 5,621,500 -0.64(-6.96%)
May 06, 2022 9.127 9.249 8.893 9.214 2,960,321 +0.19(+2.11%)
May 05, 2022 9.370 9.400 8.893 9.023 4,873,348 -0.36(-3.88%)
May 04, 2022 9.275 9.413 9.080 9.387 3,769,072 +0.21(+2.27%)
May 03, 2022 8.798 9.244 8.798 9.179 2,988,200 +0.36(+4.13%)
May 02, 2022 8.833 8.941 8.616 8.815 3,707,235 -0.09(-0.97%)
Apr 29, 2022 9.292 9.370 8.867 8.902 3,620,844 -0.38(-4.11%)
Apr 28, 2022 8.789 9.296 8.729 9.283 6,574,295 +0.66(+7.64%)
Apr 27, 2022 8.555 8.733 8.502 8.625 4,884,970 +0.12(+1.43%)
Apr 26, 2022 8.737 8.794 8.503 8.503 8,361,110 -0.21(-2.44%)
Apr 25, 2022 8.784 8.784 8.461 8.716 6,509,514 -0.24(-2.65%)
Apr 22, 2022 9.326 9.326 8.932 8.953 4,253,151 -0.40(-4.26%)
Apr 21, 2022 9.759 9.771 9.343 9.352 3,394,868 -0.36(-3.67%)
Apr 20, 2022 9.725 9.805 9.581 9.708 3,576,140 +0.03(+0.35%)
Apr 19, 2022 9.538 9.708 9.415 9.674 2,609,211 +0.13(+1.33%)
Apr 18, 2022 9.631 9.716 9.530 9.547 2,454,706 -0.02(-0.18%)
Apr 14, 2022 9.530 9.661 9.487 9.564 2,779,223 +0.03(+0.36%)
Apr 13, 2022 9.369 9.542 9.301 9.530 2,701,874 +0.24(+2.55%)
Apr 12, 2022 9.326 9.538 9.263 9.292 3,671,789 +0.07(+0.74%)
Apr 11, 2022 9.224 9.360 9.114 9.224 2,961,064 -0.02(-0.18%)
Apr 08, 2022 9.182 9.284 9.118 9.241 2,949,368 +0.06(+0.65%)
Apr 07, 2022 9.241 9.292 8.962 9.182 3,965,227 -0.09(-1.01%)
Apr 06, 2022 9.174 9.318 9.004 9.275 2,812,169 +0.14(+1.58%)
Apr 05, 2022 9.352 9.428 9.097 9.131 4,165,250 -0.17(-1.82%)
Apr 04, 2022 9.267 9.381 9.152 9.301 2,599,911 +0.06(+0.64%)
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.