Skip to main content

Antero Midstream Corp (NY: AM )

10.31 +0.10 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 10.22 10.34 10.11 10.31 1,935,665 +0.10(+0.98%)
May 31, 2023 10.23 10.28 10.09 10.21 3,566,285 -0.12(-1.16%)
May 30, 2023 10.38 10.40 10.18 10.33 2,318,909 -0.11(-1.05%)
May 26, 2023 10.50 10.51 10.32 10.44 1,244,214 -0.01(-0.10%)
May 25, 2023 10.57 10.58 10.40 10.45 1,511,523 -0.19(-1.79%)
May 24, 2023 10.71 10.73 10.56 10.64 1,796,515 -0.06(-0.56%)
May 23, 2023 10.81 10.90 10.68 10.70 2,033,517 -0.12(-1.11%)
May 22, 2023 10.68 10.92 10.63 10.82 2,440,120 +0.13(+1.22%)
May 19, 2023 10.60 10.76 10.60 10.69 1,851,949 +0.10(+0.94%)
May 18, 2023 10.34 10.62 10.25 10.59 3,079,372 +0.16(+1.53%)
May 17, 2023 10.44 10.49 10.35 10.43 3,518,163 +0.03(+0.29%)
May 16, 2023 10.49 10.57 10.39 10.40 5,364,060 -0.13(-1.23%)
May 15, 2023 10.52 10.68 10.48 10.53 4,509,411 +0.04(+0.38%)
May 12, 2023 10.54 10.62 10.44 10.49 2,251,535 -0.01(-0.10%)
May 11, 2023 10.51 10.52 10.36 10.50 2,029,409 -0.09(-0.85%)
May 10, 2023 10.57 10.74 10.46 10.59 3,637,129 +0.12(+1.15%)
May 09, 2023 10.30 10.55 10.27 10.47 2,627,607 +0.12(+1.16%)
May 08, 2023 10.54 10.55 10.32 10.35 1,559,818 -0.10(-0.96%)
May 05, 2023 10.50 10.55 10.41 10.45 2,053,211 +0.17(+1.65%)
May 04, 2023 10.43 10.54 10.23 10.28 1,781,134 -0.16(-1.53%)
May 03, 2023 10.46 10.63 10.35 10.44 3,806,928 -0.09(-0.85%)
May 02, 2023 10.89 10.89 10.36 10.53 3,370,153 -0.37(-3.39%)
May 01, 2023 10.74 10.95 10.68 10.90 3,161,881 +0.14(+1.30%)
Apr 28, 2023 10.39 10.82 10.36 10.76 5,398,843 +0.42(+4.06%)
Apr 27, 2023 9.770 10.35 9.690 10.34 5,232,552 +0.54(+5.51%)
Apr 26, 2023 9.880 9.960 9.740 9.800 2,513,835 -0.08(-0.81%)
Apr 25, 2023 9.890 10.00 9.700 9.880 5,082,370 -0.13(-1.35%)
Apr 24, 2023 10.03 10.09 9.932 10.02 4,189,539 -0.06(-0.58%)
Apr 21, 2023 10.07 10.11 9.956 10.07 2,208,072 +0.02(+0.19%)
Apr 20, 2023 10.07 10.10 9.947 10.05 2,292,839 -0.11(-1.06%)
Apr 19, 2023 10.21 10.24 10.05 10.16 1,911,412 -0.11(-1.05%)
Apr 18, 2023 10.37 10.37 10.22 10.27 1,634,304 -0.05(-0.47%)
Apr 17, 2023 10.45 10.55 10.29 10.32 2,496,747 -0.07(-0.66%)
Apr 14, 2023 10.36 10.41 10.30 10.39 1,225,945 +0.05(+0.47%)
Apr 13, 2023 10.30 10.37 10.26 10.34 1,363,292 +0.05(+0.48%)
Apr 12, 2023 10.42 10.44 10.27 10.29 1,177,001 -0.08(-0.76%)
Apr 11, 2023 10.29 10.42 10.27 10.37 1,018,612 +0.11(+1.05%)
Apr 10, 2023 10.28 10.36 10.22 10.26 1,577,849 +0.02(+0.19%)
Apr 06, 2023 10.31 10.32 10.19 10.24 1,266,433 -0.03(-0.29%)
Apr 05, 2023 10.28 10.33 10.13 10.27 2,961,577 +0.02(+0.19%)
Apr 04, 2023 10.46 10.48 10.11 10.25 1,793,684 -0.20(-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.