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

Antero Midstream Corp (NY: AM )

14.81 +0.23 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 26, 2021 6.763 6.868 6.447 6.628 11,549,463 -0.19(-2.76%)
Feb 25, 2021 6.868 7.101 6.748 6.816 12,143,688 -0.02(-0.22%)
Feb 24, 2021 6.335 6.861 6.282 6.831 14,310,496 +0.59(+9.39%)
Feb 23, 2021 5.967 6.275 5.719 6.245 10,526,681 +0.21(+3.49%)
Feb 22, 2021 6.087 6.199 5.959 6.034 9,247,877 +0.00(+0.00%)
Feb 19, 2021 6.147 6.166 5.952 6.034 10,103,335 +0.01(+0.12%)
Feb 18, 2021 6.192 6.380 5.689 6.027 26,854,314 -0.85(-12.35%)
Feb 17, 2021 6.966 7.034 6.756 6.876 5,101,644 -0.02(-0.22%)
Feb 16, 2021 6.906 7.154 6.823 6.891 6,630,635 +0.08(+1.21%)
Feb 12, 2021 6.470 6.838 6.455 6.808 6,775,523 +0.25(+3.78%)
Feb 11, 2021 6.485 6.726 6.395 6.560 8,600,260 +0.10(+1.51%)
Feb 10, 2021 6.297 6.470 6.177 6.463 9,823,880 +0.19(+2.99%)
Feb 09, 2021 6.222 6.327 6.087 6.275 7,325,358 +0.08(+1.21%)
Feb 08, 2021 6.087 6.245 6.049 6.199 7,312,921 +0.16(+2.61%)
Feb 05, 2021 6.019 6.094 5.936 6.042 6,347,154 +0.09(+1.52%)
Feb 04, 2021 6.087 6.109 5.869 5.952 5,922,201 -0.14(-2.22%)
Feb 03, 2021 5.839 6.117 5.816 6.087 8,656,338 +0.29(+5.06%)
Feb 02, 2021 5.839 5.891 5.711 5.794 11,332,559 +0.01(+0.23%)
Feb 01, 2021 6.019 6.055 5.672 5.780 10,337,863 -0.07(-1.23%)
Jan 29, 2021 5.939 6.098 5.766 5.852 11,840,855 -0.09(-1.58%)
Jan 28, 2021 6.040 6.163 5.896 5.946 9,037,630 +0.01(+0.24%)
Jan 27, 2021 5.997 6.105 5.889 5.932 10,202,008 -0.22(-3.64%)
Jan 26, 2021 6.163 6.308 6.011 6.156 6,867,546 +0.04(+0.71%)
Jan 25, 2021 5.932 6.250 5.831 6.113 7,819,568 +0.24(+4.06%)
Jan 22, 2021 5.809 5.889 5.700 5.874 9,031,259 +0.02(+0.37%)
Jan 21, 2021 5.954 6.120 5.751 5.852 10,020,201 -0.01(-0.12%)
Jan 20, 2021 6.286 6.308 5.838 5.860 9,604,576 -0.36(-5.81%)
Jan 19, 2021 6.192 6.337 6.084 6.221 6,446,449 +0.08(+1.29%)
Jan 15, 2021 6.120 6.185 5.982 6.141 5,678,567 -0.02(-0.35%)
Jan 14, 2021 6.098 6.264 6.062 6.163 7,768,827 +0.13(+2.16%)
Jan 13, 2021 6.149 6.170 5.990 6.033 10,212,956 -0.09(-1.42%)
Jan 12, 2021 5.946 6.358 5.910 6.120 9,930,260 +0.27(+4.57%)
Jan 11, 2021 5.780 5.968 5.679 5.852 8,823,799 +0.01(+0.25%)
Jan 08, 2021 6.163 6.170 5.787 5.838 5,884,927 -0.25(-4.15%)
Jan 07, 2021 6.091 6.163 6.004 6.091 5,512,099 +0.02(+0.36%)
Jan 06, 2021 6.055 6.113 5.831 6.069 7,044,576 +0.09(+1.57%)
Jan 05, 2021 5.563 6.127 5.549 5.975 10,243,918 +0.46(+8.39%)
Jan 04, 2021 5.686 5.730 5.470 5.513 6,412,561 -0.06(-1.04%)
Dec 31, 2020 5.571 5.571 5.571 5,600,062 +0.01(+0.26%)
Dec 30, 2020 5.585 5.773 5.549 5.556 5,600,062 +0.01(+0.13%)
Dec 29, 2020 5.563 5.621 5.412 5.549 5,670,996 -0.01(-0.13%)
Dec 28, 2020 6.127 6.127 5.549 5.556 6,860,153 -0.50(-8.23%)
Dec 24, 2020 6.141 6.243 5.997 6.055 1,603,407 -0.04(-0.71%)
Dec 23, 2020 6.127 6.228 6.076 6.098 6,814,251 +0.02(+0.36%)
Dec 22, 2020 5.982 6.214 5.968 6.076 6,606,192 +0.12(+2.06%)
Dec 21, 2020 5.838 6.011 5.759 5.954 5,341,767 -0.03(-0.48%)
Dec 18, 2020 5.903 6.102 5.842 5.982 21,677,348 +0.11(+1.85%)
Dec 17, 2020 5.824 5.889 5.701 5.874 5,428,553 +0.12(+2.14%)
Dec 16, 2020 5.874 5.874 5.715 5.751 5,262,755 -0.19(-3.16%)
Dec 15, 2020 5.744 5.968 5.701 5.939 4,471,519 +0.24(+4.18%)
Dec 14, 2020 6.141 6.206 5.672 5.701 10,758,043 -0.38(-6.29%)
Dec 11, 2020 6.048 6.192 5.990 6.084 8,180,491 -0.01(-0.12%)
Dec 10, 2020 5.693 6.091 5.643 6.091 9,533,754 +0.40(+6.98%)
Dec 09, 2020 5.730 5.975 5.556 5.693 7,249,611 +0.04(+0.64%)
Dec 08, 2020 5.412 5.751 5.412 5.657 6,287,325 +0.24(+4.40%)
Dec 07, 2020 5.426 5.585 5.296 5.419 5,164,207 -0.04(-0.79%)
Dec 04, 2020 5.311 5.509 5.285 5.462 6,676,181 +0.21(+3.99%)
Dec 03, 2020 5.115 5.274 4.993 5.253 9,124,854 +0.22(+4.30%)
Dec 02, 2020 4.848 5.217 4.812 5.036 7,132,316 +0.19(+3.87%)
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.