Skip to main content

Antero Midstream Corp (NY: AM )

14.03 +0.09 (+0.61%)
Streaming Delayed Price Updated: 3:44 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 11.59 11.67 11.36 11.36 5,714,791 -0.23(-1.96%)
Sep 28, 2023 11.36 11.74 11.36 11.59 4,609,577 +0.20(+1.75%)
Sep 27, 2023 11.32 11.50 11.29 11.39 3,442,441 +0.18(+1.61%)
Sep 26, 2023 11.21 11.34 11.19 11.21 2,919,923 -0.07(-0.59%)
Sep 25, 2023 11.29 11.34 11.26 11.28 2,352,703 -0.01(-0.08%)
Sep 22, 2023 11.04 11.39 11.02 11.29 3,585,471 +0.29(+2.68%)
Sep 21, 2023 11.15 11.17 10.99 10.99 1,918,002 -0.19(-1.70%)
Sep 20, 2023 11.05 11.29 11.01 11.18 1,428,685 +0.11(+1.03%)
Sep 19, 2023 11.15 11.21 11.06 11.07 2,090,629 -0.14(-1.27%)
Sep 18, 2023 11.16 11.23 11.05 11.21 2,032,544 +0.08(+0.68%)
Sep 15, 2023 11.20 11.20 11.03 11.14 4,035,973 -0.07(-0.59%)
Sep 14, 2023 11.38 11.43 11.20 11.20 1,924,967 -0.05(-0.42%)
Sep 13, 2023 11.27 11.28 11.07 11.25 2,166,300 -0.03(-0.25%)
Sep 12, 2023 11.04 11.32 11.01 11.28 2,543,014 +0.29(+2.68%)
Sep 11, 2023 11.30 11.33 10.96 10.98 2,109,165 -0.26(-2.28%)
Sep 08, 2023 11.24 11.32 11.21 11.24 1,293,987 +0.06(+0.51%)
Sep 07, 2023 11.06 11.23 10.93 11.18 3,305,861 +0.12(+1.11%)
Sep 06, 2023 11.36 11.36 11.03 11.06 2,870,441 -0.34(-3.00%)
Sep 05, 2023 11.53 11.57 11.40 11.40 1,578,293 -0.17(-1.48%)
Sep 01, 2023 11.62 11.71 11.53 11.57 1,454,861 +0.08(+0.66%)
Aug 31, 2023 11.57 11.63 11.47 11.50 2,433,266 -0.06(-0.49%)
Aug 30, 2023 11.65 11.69 11.54 11.55 2,919,595 -0.09(-0.81%)
Aug 29, 2023 11.45 11.65 11.38 11.65 1,534,877 +0.20(+1.74%)
Aug 28, 2023 11.37 11.49 11.34 11.45 1,193,883 +0.12(+1.09%)
Aug 25, 2023 11.26 11.36 11.20 11.33 1,150,404 +0.13(+1.19%)
Aug 24, 2023 11.29 11.39 11.17 11.19 3,985,208 -0.12(-1.09%)
Aug 23, 2023 11.16 11.34 11.15 11.32 1,734,956 +0.11(+1.02%)
Aug 22, 2023 11.36 11.38 11.19 11.20 1,649,547 -0.11(-1.01%)
Aug 21, 2023 11.29 11.35 11.20 11.32 1,847,191 +0.07(+0.59%)
Aug 18, 2023 11.15 11.25 11.11 11.25 2,611,289 +0.05(+0.42%)
Aug 17, 2023 11.16 11.29 11.14 11.20 1,840,827 +0.12(+1.11%)
Aug 16, 2023 11.18 11.23 11.08 11.08 1,655,483 -0.14(-1.27%)
Aug 15, 2023 11.27 11.28 11.17 11.22 1,185,245 -0.08(-0.67%)
Aug 14, 2023 11.37 11.37 11.27 11.30 1,635,809 -0.09(-0.75%)
Aug 11, 2023 11.31 11.43 11.27 11.38 1,257,081 +0.08(+0.67%)
Aug 10, 2023 11.34 11.41 11.24 11.31 1,443,812 -0.06(-0.50%)
Aug 09, 2023 11.41 11.52 11.34 11.36 1,668,586 +0.02(+0.17%)
Aug 08, 2023 11.19 11.38 11.11 11.34 1,919,452 -0.01(-0.08%)
Aug 07, 2023 11.18 11.36 11.15 11.35 1,768,259 +0.23(+2.05%)
Aug 04, 2023 11.21 11.32 11.12 11.13 1,577,194 -0.08(-0.68%)
Aug 03, 2023 11.10 11.25 11.08 11.20 1,842,901 +0.09(+0.85%)
Aug 02, 2023 11.13 11.15 10.97 11.11 1,758,804 -0.13(-1.18%)
Aug 01, 2023 11.28 11.29 11.11 11.24 1,442,458 -0.09(-0.75%)
Jul 31, 2023 11.30 11.35 11.24 11.33 2,001,615 +0.09(+0.76%)
Jul 28, 2023 11.13 11.29 11.09 11.24 2,145,819 +0.21(+1.89%)
Jul 27, 2023 10.97 11.41 10.91 11.03 4,374,501 -0.12(-1.11%)
Jul 26, 2023 11.03 11.20 11.02 11.15 1,640,991 +0.03(+0.26%)
Jul 25, 2023 11.15 11.19 11.11 11.13 1,933,352 -0.07(-0.64%)
Jul 24, 2023 11.08 11.21 11.07 11.20 2,455,256 +0.17(+1.52%)
Jul 21, 2023 11.11 11.11 10.98 11.03 1,713,021 -0.01(-0.08%)
Jul 20, 2023 11.10 11.12 10.98 11.04 1,431,703 +0.00(+0.00%)
Jul 19, 2023 10.98 11.09 10.94 11.04 2,432,456 +0.04(+0.34%)
Jul 18, 2023 10.84 11.05 10.82 11.00 2,044,811 +0.15(+1.37%)
Jul 17, 2023 10.89 10.96 10.84 10.85 2,377,064 -0.07(-0.68%)
Jul 14, 2023 11.16 11.16 10.91 10.93 1,944,252 -0.31(-2.73%)
Jul 13, 2023 11.09 11.29 11.08 11.23 1,916,650 +0.20(+1.77%)
Jul 12, 2023 10.96 11.06 10.91 11.04 2,549,883 +0.14(+1.28%)
Jul 11, 2023 10.77 10.96 10.76 10.90 3,016,034 +0.19(+1.74%)
Jul 10, 2023 10.70 10.78 10.66 10.71 2,136,026 +0.01(+0.09%)
Jul 07, 2023 10.58 10.81 10.58 10.70 3,008,857 +0.07(+0.70%)
Jul 06, 2023 10.71 10.77 10.60 10.63 2,080,211 -0.15(-1.38%)
Jul 05, 2023 10.83 10.85 10.73 10.78 2,551,607 -0.03(-0.26%)
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.