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 (%)
Jun 30, 2023 10.77 11.04 10.73 10.97 3,700,746 +0.23(+2.11%)
Jun 29, 2023 10.55 10.75 10.51 10.75 1,840,075 +0.22(+2.07%)
Jun 28, 2023 10.43 10.53 10.37 10.53 1,888,552 +0.13(+1.27%)
Jun 27, 2023 10.30 10.40 10.27 10.40 1,830,783 +0.07(+0.64%)
Jun 26, 2023 10.16 10.41 10.14 10.33 1,883,286 +0.17(+1.68%)
Jun 23, 2023 10.21 10.23 10.10 10.16 5,482,886 -0.12(-1.20%)
Jun 22, 2023 10.38 10.39 10.27 10.28 1,146,128 -0.16(-1.54%)
Jun 21, 2023 10.43 10.50 10.34 10.44 2,191,861 +0.02(+0.18%)
Jun 20, 2023 10.43 10.44 10.32 10.43 2,118,156 -0.03(-0.27%)
Jun 16, 2023 10.41 10.49 10.28 10.45 4,183,450 +0.08(+0.73%)
Jun 15, 2023 10.25 10.42 10.24 10.38 2,487,452 +0.59(+5.99%)
May 08, 2023 9.971 9.980 9.763 9.791 1,648,842 -0.09(-0.96%)
May 05, 2023 9.933 9.980 9.848 9.886 2,170,394 +0.16(+1.65%)
May 04, 2023 9.867 9.971 9.678 9.725 1,882,789 -0.15(-1.53%)
May 03, 2023 9.895 10.06 9.786 9.876 4,024,202 -0.09(-0.85%)
May 02, 2023 10.30 10.31 9.801 9.961 3,562,499 -0.35(-3.39%)
May 01, 2023 10.16 10.36 10.10 10.31 3,342,340 +0.13(+1.30%)
Apr 28, 2023 9.829 10.24 9.796 10.18 5,706,973 +0.40(+4.06%)
Apr 27, 2023 9.242 9.791 9.167 9.782 5,531,191 +0.51(+5.51%)
Apr 26, 2023 9.347 9.422 9.214 9.271 2,657,308 -0.08(-0.81%)
Apr 25, 2023 9.356 9.460 9.176 9.347 5,372,438 -0.13(-1.35%)
Apr 24, 2023 9.493 9.548 9.396 9.474 4,428,651 -0.06(-0.58%)
Apr 21, 2023 9.530 9.567 9.419 9.530 2,334,094 +0.02(+0.19%)
Apr 20, 2023 9.530 9.558 9.409 9.511 2,423,700 -0.10(-1.06%)
Apr 19, 2023 9.659 9.687 9.507 9.613 2,020,503 -0.10(-1.05%)
Apr 18, 2023 9.807 9.812 9.669 9.715 1,727,579 -0.05(-0.47%)
Apr 17, 2023 9.881 9.983 9.733 9.761 2,639,245 -0.06(-0.66%)
Apr 14, 2023 9.798 9.844 9.743 9.826 1,295,914 +0.05(+0.47%)
Apr 13, 2023 9.743 9.812 9.706 9.780 1,441,100 +0.05(+0.48%)
Apr 12, 2023 9.854 9.872 9.715 9.733 1,244,177 -0.07(-0.75%)
Apr 11, 2023 9.733 9.854 9.715 9.807 1,076,748 +0.10(+1.05%)
Apr 10, 2023 9.724 9.798 9.664 9.706 1,667,902 +0.02(+0.19%)
Apr 06, 2023 9.752 9.761 9.641 9.687 1,338,713 -0.03(-0.29%)
Apr 05, 2023 9.724 9.770 9.581 9.715 3,130,605 +0.02(+0.19%)
Apr 04, 2023 9.900 9.918 9.568 9.696 1,896,055 -0.19(-1.87%)
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.