Skip to main content

Antero Midstream Corp (NY: AM )

14.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 9.604 9.613 9.398 9.451 3,420,440 -0.11(-1.13%)
Feb 27, 2023 9.676 9.693 9.496 9.559 1,821,626 -0.10(-1.02%)
Feb 24, 2023 9.514 9.667 9.442 9.658 2,029,389 +0.09(+0.94%)
Feb 23, 2023 9.469 9.622 9.442 9.568 2,326,390 +0.20(+2.11%)
Feb 22, 2023 9.308 9.469 9.247 9.371 2,170,711 +0.07(+0.77%)
Feb 21, 2023 9.514 9.537 9.093 9.299 6,114,043 -0.23(-2.45%)
Feb 17, 2023 9.846 9.846 9.487 9.532 3,867,938 -0.33(-3.36%)
Feb 16, 2023 9.774 10.08 9.662 9.864 4,806,519 +0.15(+1.57%)
Feb 15, 2023 9.658 9.752 9.550 9.711 3,321,614 -0.05(-0.55%)
Feb 14, 2023 9.667 9.882 9.631 9.765 2,585,122 +0.07(+0.74%)
Feb 13, 2023 9.595 9.801 9.568 9.693 3,521,635 +0.09(+0.93%)
Feb 10, 2023 9.559 9.622 9.469 9.604 4,541,961 +0.15(+1.61%)
Feb 09, 2023 9.595 9.649 9.424 9.451 4,054,694 -0.12(-1.22%)
Feb 08, 2023 9.595 9.698 9.523 9.568 4,370,594 -0.05(-0.56%)
Feb 07, 2023 9.496 9.658 9.335 9.622 4,199,524 +0.14(+1.51%)
Feb 06, 2023 9.487 9.559 9.371 9.478 4,349,029 -0.04(-0.47%)
Feb 03, 2023 9.640 9.720 9.487 9.523 3,683,063 -0.11(-1.12%)
Feb 02, 2023 9.676 9.824 9.568 9.631 4,051,881 +0.00(+0.00%)
Feb 01, 2023 9.729 9.738 9.424 9.631 5,404,955 -0.14(-1.47%)
Jan 31, 2023 9.685 9.779 9.590 9.774 3,033,153 +0.12(+1.21%)
Jan 30, 2023 9.783 9.882 9.622 9.658 2,556,759 -0.20(-2.00%)
Jan 27, 2023 9.685 9.900 9.667 9.855 3,280,403 +0.15(+1.57%)
Jan 26, 2023 9.810 9.828 9.622 9.702 3,203,273 -0.04(-0.37%)
Jan 25, 2023 9.765 9.783 9.631 9.738 3,038,243 -0.11(-1.09%)
Jan 24, 2023 9.954 9.989 9.550 9.846 4,201,268 -0.08(-0.77%)
Jan 23, 2023 9.931 10.02 9.852 9.922 3,823,167 +0.07(+0.71%)
Jan 20, 2023 9.896 9.913 9.768 9.852 2,318,255 +0.00(+0.00%)
Jan 19, 2023 9.685 9.927 9.685 9.852 2,106,888 +0.12(+1.26%)
Jan 18, 2023 10.01 10.06 9.729 9.729 2,095,595 -0.25(-2.55%)
Jan 17, 2023 10.05 10.16 9.940 9.984 2,073,278 -0.03(-0.26%)
Jan 13, 2023 9.975 10.04 9.897 10.01 2,566,145 +0.00(+0.00%)
Jan 12, 2023 9.887 10.05 9.843 10.01 3,709,580 +0.16(+1.61%)
Jan 11, 2023 9.843 9.887 9.742 9.852 1,853,433 +0.09(+0.90%)
Jan 10, 2023 9.825 9.825 9.654 9.764 1,794,837 +0.01(+0.09%)
Jan 09, 2023 9.825 9.896 9.720 9.755 3,453,745 +0.06(+0.63%)
Jan 06, 2023 9.562 9.825 9.562 9.694 3,869,350 +0.25(+2.60%)
Jan 05, 2023 9.527 9.553 9.377 9.448 8,927,768 -0.12(-1.29%)
Jan 04, 2023 9.201 9.738 9.184 9.571 6,548,691 +0.29(+3.12%)
Jan 03, 2023 9.456 9.522 9.193 9.281 2,351,683 -0.20(-2.13%)
Dec 30, 2022 9.492 9.549 9.404 9.483 2,068,332 -0.08(-0.83%)
Dec 29, 2022 9.430 9.606 9.430 9.562 1,814,743 +0.16(+1.68%)
Dec 28, 2022 9.606 9.623 9.386 9.404 1,894,205 -0.25(-2.55%)
Dec 27, 2022 9.571 9.685 9.518 9.650 2,823,785 +0.08(+0.83%)
Dec 23, 2022 9.386 9.588 9.316 9.571 2,586,361 +0.25(+2.74%)
Dec 22, 2022 9.518 9.518 9.140 9.316 3,142,363 -0.17(-1.76%)
Dec 21, 2022 9.360 9.500 9.298 9.483 3,360,924 +0.25(+2.66%)
Dec 20, 2022 9.140 9.245 9.105 9.237 3,180,172 +0.07(+0.77%)
Dec 19, 2022 9.342 9.360 9.108 9.166 2,903,729 -0.12(-1.32%)
Dec 16, 2022 9.228 9.307 9.114 9.289 7,695,158 -0.13(-1.40%)
Dec 15, 2022 9.404 9.465 9.276 9.421 3,841,693 -0.07(-0.74%)
Dec 14, 2022 9.509 9.632 9.316 9.492 5,191,383 +0.00(+0.00%)
Dec 13, 2022 9.483 9.606 9.333 9.492 5,988,619 +0.18(+1.98%)
Dec 12, 2022 9.087 9.320 9.017 9.307 4,857,969 +0.24(+2.62%)
Dec 09, 2022 9.245 9.294 9.070 9.070 3,140,771 -0.18(-1.99%)
Dec 08, 2022 9.483 9.544 9.210 9.254 2,604,996 -0.11(-1.13%)
Dec 07, 2022 9.500 9.549 9.333 9.360 2,350,005 -0.13(-1.39%)
Dec 06, 2022 9.641 9.751 9.373 9.492 3,431,295 -0.20(-2.09%)
Dec 05, 2022 10.02 10.10 9.623 9.694 2,444,060 -0.30(-2.99%)
Dec 02, 2022 9.887 10.02 9.834 9.992 1,861,072 +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.