Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Antero Midstream Corp (NY: AM )

14.19 -0.04 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 3.993 4.035 3.864 3.958 8,155,651 -0.11(-2.74%)
Jul 30, 2020 3.840 4.112 3.833 4.070 10,937,654 +0.19(+4.86%)
Jul 29, 2020 3.840 3.944 3.686 3.881 10,183,929 +0.02(+0.50%)
Jul 28, 2020 3.862 3.935 3.823 3.862 7,550,981 +0.04(+1.04%)
Jul 27, 2020 4.034 4.034 3.809 3.823 9,765,548 -0.15(-3.67%)
Jul 24, 2020 4.001 4.018 3.935 3.968 4,659,967 +0.01(+0.17%)
Jul 23, 2020 3.935 4.008 3.915 3.961 4,989,352 +0.02(+0.50%)
Jul 22, 2020 4.041 4.041 3.889 3.942 5,720,351 -0.11(-2.77%)
Jul 21, 2020 3.981 4.080 3.955 4.054 5,388,316 +0.13(+3.20%)
Jul 20, 2020 3.935 3.988 3.902 3.928 7,315,249 +0.03(+0.68%)
Jul 17, 2020 3.922 3.975 3.836 3.902 5,910,619 +0.03(+0.68%)
Jul 16, 2020 3.948 3.981 3.796 3.875 8,104,977 +0.07(+1.74%)
Jul 15, 2020 3.611 3.829 3.558 3.809 4,703,680 +0.29(+8.27%)
Jul 14, 2020 3.492 3.563 3.424 3.518 5,084,517 +0.02(+0.57%)
Jul 13, 2020 3.551 3.651 3.455 3.498 7,006,144 -0.05(-1.31%)
Jul 10, 2020 3.604 3.684 3.482 3.545 6,251,747 -0.07(-2.01%)
Jul 09, 2020 3.783 3.849 3.578 3.618 7,785,735 -0.20(-5.20%)
Jul 08, 2020 3.803 3.849 3.737 3.816 5,952,505 -0.01(-0.17%)
Jul 07, 2020 3.571 3.955 3.545 3.823 11,196,511 +0.20(+5.47%)
Jul 06, 2020 3.717 3.763 3.545 3.624 10,861,463 +0.02(+0.55%)
Jul 02, 2020 3.505 3.651 3.459 3.604 6,061,375 +0.17(+5.01%)
Jul 01, 2020 3.373 3.505 3.336 3.432 4,958,221 +0.06(+1.76%)
Jun 30, 2020 3.293 3.373 3.155 3.373 5,832,593 +0.06(+1.80%)
Jun 29, 2020 3.373 3.406 3.307 3.313 4,479,308 -0.04(-1.18%)
Jun 26, 2020 3.532 3.535 3.214 3.353 13,064,027 -0.22(-6.11%)
Jun 25, 2020 3.538 3.677 3.465 3.571 6,091,881 -0.01(-0.18%)
Jun 24, 2020 3.730 3.737 3.459 3.578 8,669,180 -0.21(-5.42%)
Jun 23, 2020 3.829 3.895 3.730 3.783 8,906,217 +0.01(+0.18%)
Jun 22, 2020 3.862 3.948 3.737 3.776 10,410,217 -0.16(-4.03%)
Jun 19, 2020 3.942 3.968 3.799 3.935 15,587,104 +0.02(+0.51%)
Jun 18, 2020 3.816 4.008 3.816 3.915 7,446,128 +0.07(+1.89%)
Jun 17, 2020 3.908 3.998 3.796 3.842 7,570,939 -0.09(-2.35%)
Jun 16, 2020 4.233 4.259 3.776 3.935 14,072,481 -0.11(-2.78%)
Jun 15, 2020 3.333 4.259 3.293 4.047 20,097,966 +0.56(+15.91%)
Jun 12, 2020 3.584 3.591 3.368 3.492 6,573,974 +0.09(+2.52%)
Jun 11, 2020 3.346 3.545 3.280 3.406 9,932,502 -0.27(-7.37%)
Jun 10, 2020 3.803 3.816 3.618 3.677 8,259,678 -0.17(-4.47%)
Jun 09, 2020 3.842 3.928 3.730 3.849 9,542,377 -0.09(-2.18%)
Jun 08, 2020 3.902 4.041 3.809 3.935 11,821,290 +0.20(+5.31%)
Jun 05, 2020 3.657 3.776 3.558 3.737 9,005,873 +0.21(+6.00%)
Jun 04, 2020 3.412 3.584 3.340 3.525 8,020,123 +0.09(+2.50%)
Jun 03, 2020 3.399 3.446 3.320 3.439 6,135,715 +0.12(+3.59%)
Jun 02, 2020 3.148 3.333 3.122 3.320 9,417,212 +0.20(+6.36%)
Jun 01, 2020 3.135 3.267 3.095 3.122 9,282,553 -0.04(-1.26%)
May 29, 2020 2.943 3.191 2.930 3.161 13,673,098 +0.17(+5.75%)
May 28, 2020 3.115 3.214 2.956 2.989 8,123,375 -0.07(-2.38%)
May 27, 2020 3.029 3.118 2.950 3.062 6,540,185 +0.07(+2.43%)
May 26, 2020 2.950 3.029 2.870 2.989 7,132,033 +0.15(+5.12%)
May 22, 2020 2.811 2.860 2.718 2.844 5,561,779 +0.00(+0.00%)
May 21, 2020 2.897 2.996 2.738 2.844 9,390,407 -0.05(-1.83%)
May 20, 2020 2.705 2.923 2.698 2.897 21,883,282 +0.23(+8.68%)
May 19, 2020 2.672 2.725 2.559 2.665 11,236,411 +0.03(+1.00%)
May 18, 2020 2.506 2.771 2.500 2.639 13,331,920 +0.25(+10.53%)
May 15, 2020 2.374 2.427 2.301 2.387 6,597,563 +0.03(+1.12%)
May 14, 2020 2.447 2.513 2.231 2.361 13,591,010 -0.10(-4.03%)
May 13, 2020 2.665 2.731 2.420 2.460 11,633,834 -0.26(-9.71%)
May 12, 2020 2.804 2.817 2.718 2.725 6,482,716 -0.01(-0.24%)
May 11, 2020 2.711 2.791 2.659 2.731 5,204,199 -0.03(-1.20%)
May 08, 2020 2.685 2.784 2.566 2.764 9,621,295 +0.13(+4.76%)
May 07, 2020 2.778 2.784 2.632 2.639 14,241,149 -0.07(-2.68%)
May 06, 2020 2.771 2.870 2.619 2.711 15,614,710 -0.30(-9.89%)
May 05, 2020 3.207 3.274 2.983 3.009 17,787,004 -0.11(-3.40%)
May 04, 2020 3.075 3.353 3.002 3.115 13,936,248 -0.03(-1.05%)
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.