Skip to main content

Antero Midstream Corp (NY: AM )

10.67 -0.06 (-0.56%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 10.70 10.81 10.62 10.67 3,919,177 -0.06(-0.56%)
Feb 07, 2023 10.59 10.77 10.41 10.73 3,765,776 +0.16(+1.51%)
Feb 06, 2023 10.58 10.66 10.45 10.57 3,899,840 -0.05(-0.47%)
Feb 03, 2023 10.75 10.84 10.58 10.62 3,302,658 -0.12(-1.12%)
Feb 02, 2023 10.79 10.96 10.67 10.74 3,633,383 +0.00(+0.00%)
Feb 01, 2023 10.85 10.86 10.51 10.74 4,846,704 -0.16(-1.47%)
Jan 31, 2023 10.80 10.90 10.70 10.90 2,719,874 +0.13(+1.21%)
Jan 30, 2023 10.91 11.02 10.73 10.77 2,292,684 -0.22(-2.00%)
Jan 27, 2023 10.80 11.04 10.78 10.99 2,941,587 +0.17(+1.57%)
Jan 26, 2023 10.94 10.96 10.73 10.82 2,872,423 -0.04(-0.37%)
Jan 25, 2023 10.89 10.91 10.74 10.86 2,724,438 -0.12(-1.09%)
Jan 24, 2023 11.10 11.14 10.65 10.98 3,767,340 -0.08(-0.77%)
Jan 23, 2023 11.07 11.17 10.99 11.06 3,428,292 +0.08(+0.71%)
Jan 20, 2023 11.04 11.06 10.89 10.99 2,078,814 +0.00(+0.00%)
Jan 19, 2023 10.80 11.07 10.80 10.99 1,889,278 +0.14(+1.26%)
Jan 18, 2023 11.16 11.22 10.85 10.85 1,879,152 -0.28(-2.55%)
Jan 17, 2023 11.21 11.33 11.08 11.13 1,859,140 -0.03(-0.26%)
Jan 13, 2023 11.12 11.19 11.04 11.16 2,301,101 +0.00(+0.00%)
Jan 12, 2023 11.03 11.21 10.98 11.16 3,326,436 +0.18(+1.61%)
Jan 11, 2023 10.98 11.03 10.86 10.99 1,662,001 +0.10(+0.90%)
Jan 10, 2023 10.96 10.96 10.77 10.89 1,609,458 +0.01(+0.09%)
Jan 09, 2023 10.96 11.04 10.84 10.88 3,097,025 +0.07(+0.63%)
Jan 06, 2023 10.66 10.96 10.66 10.81 3,469,704 +0.27(+2.60%)
Jan 05, 2023 10.62 10.65 10.46 10.54 8,005,664 -0.14(-1.29%)
Jan 04, 2023 10.26 10.86 10.24 10.67 5,872,310 +0.32(+3.13%)
Jan 03, 2023 10.55 10.62 10.25 10.35 2,108,789 -0.23(-2.13%)
Dec 30, 2022 10.58 10.65 10.49 10.57 1,854,704 -0.09(-0.83%)
Dec 29, 2022 10.52 10.71 10.52 10.66 1,627,307 +0.18(+1.68%)
Dec 28, 2022 10.71 10.73 10.47 10.49 1,698,563 -0.27(-2.55%)
Dec 27, 2022 10.67 10.80 10.61 10.76 2,532,131 +0.09(+0.83%)
Dec 23, 2022 10.47 10.69 10.39 10.67 2,319,229 +0.28(+2.74%)
Dec 22, 2022 10.61 10.61 10.19 10.39 2,817,804 -0.19(-1.76%)
Dec 21, 2022 10.44 10.59 10.37 10.57 3,013,791 +0.27(+2.66%)
Dec 20, 2022 10.19 10.31 10.15 10.30 2,851,708 +0.08(+0.77%)
Dec 19, 2022 10.42 10.44 10.16 10.22 2,603,818 -0.14(-1.32%)
Dec 16, 2022 10.29 10.38 10.16 10.36 6,900,364 -0.15(-1.40%)
Dec 15, 2022 10.49 10.56 10.34 10.51 3,444,904 -0.08(-0.74%)
Dec 14, 2022 10.60 10.74 10.39 10.58 4,655,191 +0.00(+0.00%)
Dec 13, 2022 10.57 10.71 10.41 10.58 5,370,085 +0.21(+1.98%)
Dec 12, 2022 10.13 10.39 10.06 10.38 4,356,213 +0.26(+2.62%)
Dec 09, 2022 10.31 10.36 10.11 10.11 2,816,377 -0.21(-1.99%)
Dec 08, 2022 10.57 10.64 10.27 10.32 2,335,939 -0.12(-1.13%)
Dec 07, 2022 10.59 10.65 10.41 10.44 2,107,285 -0.15(-1.39%)
Dec 06, 2022 10.75 10.87 10.45 10.58 3,076,894 -0.23(-2.09%)
Dec 05, 2022 11.17 11.26 10.73 10.81 2,191,625 -0.33(-2.99%)
Dec 02, 2022 11.03 11.17 10.97 11.14 1,668,851 +0.06(+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.