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 (%)
Jul 31, 2023 11.48 11.54 11.42 11.51 1,969,446 +0.09(+0.76%)
Jul 28, 2023 11.31 11.47 11.27 11.42 2,111,333 +0.21(+1.89%)
Jul 27, 2023 11.14 11.60 11.09 11.21 4,304,196 -0.13(-1.11%)
Jul 26, 2023 11.21 11.39 11.20 11.34 1,614,618 +0.03(+0.26%)
Jul 25, 2023 11.33 11.38 11.29 11.31 1,902,280 -0.07(-0.64%)
Jul 24, 2023 11.26 11.39 11.25 11.38 2,415,796 +0.17(+1.52%)
Jul 21, 2023 11.30 11.30 11.16 11.21 1,685,490 -0.01(-0.08%)
Jul 20, 2023 11.28 11.30 11.16 11.22 1,408,694 +0.00(+0.00%)
Jul 19, 2023 11.16 11.27 11.12 11.22 2,393,363 +0.04(+0.34%)
Jul 18, 2023 11.02 11.23 10.99 11.18 2,011,947 +0.15(+1.37%)
Jul 17, 2023 11.07 11.13 11.02 11.03 2,338,861 -0.08(-0.68%)
Jul 14, 2023 11.34 11.35 11.09 11.11 1,913,005 -0.31(-2.73%)
Jul 13, 2023 11.27 11.48 11.26 11.42 1,885,847 +0.20(+1.77%)
Jul 12, 2023 11.13 11.24 11.09 11.22 2,508,903 +0.14(+1.28%)
Jul 11, 2023 10.95 11.14 10.94 11.08 2,967,562 +0.19(+1.74%)
Jul 10, 2023 10.88 10.95 10.83 10.89 2,101,697 +0.01(+0.09%)
Jul 07, 2023 10.76 10.99 10.76 10.88 2,960,501 +0.08(+0.70%)
Jul 06, 2023 10.89 10.95 10.77 10.80 2,046,779 -0.15(-1.38%)
Jul 05, 2023 11.00 11.03 10.91 10.95 2,510,599 -0.03(-0.26%)
Jul 03, 2023 10.95 11.04 10.90 10.98 1,246,420 +0.01(+0.09%)
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 +0.14(+1.39%)
Jun 14, 2023 10.34 10.39 10.21 10.24 2,382,196 -0.06(-0.55%)
Jun 13, 2023 10.56 10.61 10.27 10.29 3,251,065 -0.20(-1.89%)
Jun 12, 2023 10.24 10.53 10.23 10.49 3,333,991 +0.22(+2.12%)
Jun 09, 2023 10.31 10.39 10.24 10.27 1,197,628 -0.09(-0.82%)
Jun 08, 2023 10.41 10.43 10.24 10.36 1,122,106 -0.04(-0.36%)
Jun 07, 2023 10.25 10.44 10.22 10.40 2,524,645 +0.22(+2.14%)
Jun 06, 2023 10.05 10.23 10.03 10.18 1,416,615 +0.04(+0.37%)
Jun 05, 2023 10.17 10.25 10.09 10.14 1,820,984 +0.01(+0.09%)
Jun 02, 2023 9.829 10.15 9.805 10.13 2,581,722 +0.38(+3.88%)
Jun 01, 2023 9.668 9.782 9.564 9.753 2,046,140 +0.09(+0.98%)
May 31, 2023 9.678 9.725 9.540 9.659 3,769,825 -0.11(-1.16%)
May 30, 2023 9.820 9.838 9.630 9.772 2,451,257 -0.10(-1.05%)
May 26, 2023 9.933 9.943 9.764 9.876 1,315,225 -0.01(-0.10%)
May 25, 2023 9.999 10.01 9.843 9.886 1,597,790 -0.18(-1.79%)
May 24, 2023 10.13 10.15 9.990 10.07 1,899,048 -0.06(-0.56%)
May 23, 2023 10.23 10.31 10.10 10.12 2,149,576 -0.11(-1.11%)
May 22, 2023 10.10 10.33 10.06 10.24 2,579,386 +0.12(+1.22%)
May 19, 2023 10.03 10.18 10.03 10.11 1,957,646 +0.09(+0.94%)
May 18, 2023 9.782 10.05 9.697 10.02 3,255,122 +0.15(+1.53%)
May 17, 2023 9.876 9.928 9.791 9.867 3,718,956 +0.03(+0.29%)
May 16, 2023 9.924 10.00 9.829 9.838 5,670,205 -0.12(-1.23%)
May 15, 2023 9.952 10.10 9.914 9.961 4,766,778 +0.04(+0.38%)
May 12, 2023 9.971 10.04 9.876 9.924 2,380,037 -0.01(-0.10%)
May 11, 2023 9.943 9.952 9.796 9.933 2,145,234 -0.09(-0.85%)
May 10, 2023 9.999 10.16 9.891 10.02 3,844,712 +0.11(+1.15%)
May 09, 2023 9.744 9.985 9.716 9.905 2,777,573 +0.11(+1.16%)
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%)
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.