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 (%)
Nov 30, 2023 12.93 13.09 12.92 13.08 2,457,366 +0.19(+1.45%)
Nov 29, 2023 12.78 12.95 12.75 12.89 1,812,456 +0.16(+1.23%)
Nov 28, 2023 12.94 12.98 12.72 12.73 1,932,764 -0.17(-1.29%)
Nov 27, 2023 13.08 13.09 12.87 12.90 1,773,449 -0.12(-0.90%)
Nov 24, 2023 12.89 13.08 12.89 13.02 632,091 +0.16(+1.22%)
Nov 22, 2023 12.72 12.92 12.68 12.86 1,596,496 +0.05(+0.38%)
Nov 21, 2023 12.69 12.84 12.67 12.81 1,280,078 +0.07(+0.54%)
Nov 20, 2023 12.76 12.91 12.73 12.74 1,789,836 -0.03(-0.23%)
Nov 17, 2023 12.66 12.78 12.61 12.77 3,757,524 +0.23(+1.80%)
Nov 16, 2023 12.64 12.69 12.42 12.55 1,521,757 -0.11(-0.85%)
Nov 15, 2023 12.57 12.78 12.54 12.66 2,178,196 +0.08(+0.62%)
Nov 14, 2023 12.47 12.58 12.41 12.58 1,374,357 +0.21(+1.67%)
Nov 13, 2023 12.29 12.40 12.16 12.37 1,427,274 +0.10(+0.80%)
Nov 10, 2023 12.32 12.36 12.19 12.27 1,180,903 +0.03(+0.24%)
Nov 09, 2023 12.27 12.38 12.20 12.24 2,963,073 +0.02(+0.16%)
Nov 08, 2023 12.53 12.56 12.22 12.22 1,977,079 -0.35(-2.81%)
Nov 07, 2023 12.55 12.64 12.51 12.58 1,855,702 -0.06(-0.47%)
Nov 06, 2023 12.71 12.82 12.58 12.64 2,099,584 -0.05(-0.39%)
Nov 03, 2023 12.74 12.75 12.64 12.69 1,834,574 -0.03(-0.23%)
Nov 02, 2023 12.42 12.72 12.32 12.71 2,487,045 +0.30(+2.45%)
Nov 01, 2023 12.18 12.44 12.14 12.41 5,270,630 +0.29(+2.43%)
Oct 31, 2023 12.05 12.14 11.96 12.12 1,546,868 +0.14(+1.15%)
Oct 30, 2023 11.96 12.12 11.84 11.98 2,754,126 +0.06(+0.49%)
Oct 27, 2023 12.18 12.18 11.88 11.92 2,601,417 -0.22(-1.78%)
Oct 26, 2023 12.07 12.31 11.90 12.14 3,701,931 +0.20(+1.65%)
Oct 25, 2023 11.89 11.97 11.85 11.94 2,077,408 +0.01(+0.08%)
Oct 24, 2023 12.00 12.11 11.87 11.93 9,270,396 -0.05(-0.45%)
Oct 23, 2023 11.99 12.10 11.84 11.98 2,171,629 -0.06(-0.48%)
Oct 20, 2023 12.08 12.13 11.91 12.04 1,605,774 -0.02(-0.16%)
Oct 19, 2023 12.10 12.21 11.99 12.06 2,272,467 -0.12(-0.95%)
Oct 18, 2023 12.24 12.29 12.15 12.18 2,568,153 -0.04(-0.32%)
Oct 17, 2023 12.10 12.29 12.07 12.21 2,417,931 +0.12(+0.96%)
Oct 16, 2023 12.09 12.18 12.04 12.10 1,604,854 +0.08(+0.64%)
Oct 13, 2023 11.91 12.04 11.89 12.02 1,581,098 +0.17(+1.47%)
Oct 12, 2023 11.91 11.94 11.73 11.85 1,662,390 -0.01(-0.08%)
Oct 11, 2023 11.74 11.87 11.74 11.86 1,625,419 +0.08(+0.65%)
Oct 10, 2023 11.70 11.87 11.66 11.78 1,598,239 +0.07(+0.58%)
Oct 09, 2023 11.57 11.75 11.51 11.71 1,733,185 +0.26(+2.27%)
Oct 06, 2023 11.35 11.54 11.27 11.45 1,543,510 +0.04(+0.34%)
Oct 05, 2023 11.17 11.46 11.17 11.41 1,903,621 +0.16(+1.46%)
Oct 04, 2023 11.23 11.31 11.14 11.25 2,138,792 +0.00(+0.00%)
Oct 03, 2023 11.24 11.27 11.09 11.25 3,759,623 -0.02(-0.17%)
Oct 02, 2023 11.47 11.56 11.23 11.27 2,762,437 -0.28(-2.42%)
Sep 29, 2023 11.78 11.86 11.55 11.55 5,622,946 -0.23(-1.96%)
Sep 28, 2023 11.55 11.93 11.55 11.78 4,535,494 +0.20(+1.75%)
Sep 27, 2023 11.50 11.69 11.48 11.58 3,387,116 +0.18(+1.61%)
Sep 26, 2023 11.39 11.53 11.38 11.39 2,872,995 -0.07(-0.59%)
Sep 25, 2023 11.47 11.53 11.45 11.46 2,314,892 -0.01(-0.08%)
Sep 22, 2023 11.22 11.58 11.20 11.47 3,527,848 +0.30(+2.68%)
Sep 21, 2023 11.34 11.36 11.17 11.17 1,887,177 -0.19(-1.70%)
Sep 20, 2023 11.23 11.47 11.19 11.37 1,405,724 +0.12(+1.03%)
Sep 19, 2023 11.34 11.39 11.25 11.25 2,057,030 -0.14(-1.27%)
Sep 18, 2023 11.35 11.41 11.23 11.39 1,999,878 +0.08(+0.68%)
Sep 15, 2023 11.39 11.39 11.21 11.32 3,971,109 -0.07(-0.59%)
Sep 14, 2023 11.57 11.62 11.39 11.39 1,894,030 -0.05(-0.42%)
Sep 13, 2023 11.45 11.46 11.25 11.43 2,131,485 -0.03(-0.25%)
Sep 12, 2023 11.22 11.51 11.19 11.46 2,502,144 +0.30(+2.68%)
Sep 11, 2023 11.48 11.51 11.13 11.16 2,075,268 -0.26(-2.28%)
Sep 08, 2023 11.42 11.50 11.39 11.42 1,273,191 +0.06(+0.51%)
Sep 07, 2023 11.24 11.41 11.11 11.37 3,252,731 +0.13(+1.11%)
Sep 06, 2023 11.55 11.55 11.21 11.24 2,824,309 -0.35(-2.99%)
Sep 05, 2023 11.72 11.76 11.59 11.59 1,552,928 -0.17(-1.48%)
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.