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

Antero Midstream Corp (NY: AM )

14.23 +0.21 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Feb 28, 2020 2.463 2.778 2.451 2.692 12,853,800 +0.15(+5.83%)
Feb 27, 2020 2.630 2.667 2.414 2.544 12,814,272 -0.14(-5.29%)
Feb 26, 2020 2.723 2.809 2.649 2.686 10,335,745 -0.04(-1.36%)
Feb 25, 2020 2.840 2.908 2.680 2.723 18,338,900 -0.11(-3.92%)
Feb 24, 2020 2.797 2.908 2.652 2.834 23,890,734 -0.10(-3.57%)
Feb 21, 2020 3.093 3.118 2.914 2.939 11,426,716 -0.18(-5.74%)
Feb 20, 2020 3.038 3.149 3.007 3.118 13,486,356 +0.10(+3.48%)
Feb 19, 2020 2.766 3.038 2.741 3.013 13,244,437 +0.28(+10.41%)
Feb 18, 2020 2.710 2.766 2.673 2.729 13,001,244 +0.01(+0.23%)
Feb 14, 2020 2.871 2.908 2.698 2.723 9,970,640 -0.12(-4.13%)
Feb 13, 2020 2.778 3.007 2.747 2.840 13,577,282 -0.10(-3.36%)
Feb 12, 2020 2.957 3.025 2.791 2.939 22,452,924 +0.08(+2.81%)
Feb 11, 2020 2.982 3.050 2.834 2.859 20,139,882 -0.08(-2.73%)
Feb 10, 2020 3.038 3.081 2.859 2.939 11,351,763 -0.10(-3.45%)
Feb 07, 2020 3.056 3.106 3.007 3.044 8,037,087 -0.02(-0.61%)
Feb 06, 2020 3.278 3.316 3.062 3.062 9,417,329 -0.21(-6.42%)
Feb 05, 2020 3.118 3.291 3.093 3.272 11,189,737 +0.22(+7.07%)
Feb 04, 2020 3.241 3.272 3.038 3.056 10,120,706 -0.12(-3.88%)
Feb 03, 2020 3.081 3.241 3.062 3.180 8,723,576 +0.07(+2.18%)
Jan 31, 2020 3.149 3.211 3.038 3.112 17,781,622 -0.09(-2.89%)
Jan 30, 2020 3.254 3.316 3.106 3.204 14,263,886 -0.12(-3.58%)
Jan 29, 2020 3.598 3.609 3.300 3.323 15,349,437 -0.22(-6.11%)
Jan 28, 2020 3.644 3.662 3.516 3.539 9,874,600 -0.06(-1.62%)
Jan 27, 2020 3.563 3.679 3.475 3.598 14,856,177 -0.02(-0.48%)
Jan 24, 2020 3.837 3.861 3.569 3.615 10,273,499 -0.19(-5.06%)
Jan 23, 2020 3.825 3.861 3.691 3.808 9,835,608 -0.03(-0.76%)
Jan 22, 2020 3.983 3.989 3.767 3.837 10,380,126 -0.12(-2.95%)
Jan 21, 2020 4.269 4.281 3.907 3.954 17,216,446 -0.27(-6.49%)
Jan 17, 2020 4.456 4.480 4.223 4.229 12,551,743 -0.19(-4.36%)
Jan 16, 2020 4.445 4.596 4.398 4.421 7,939,719 -0.01(-0.26%)
Jan 15, 2020 4.322 4.439 4.299 4.433 5,982,191 +0.11(+2.43%)
Jan 14, 2020 4.199 4.345 4.147 4.328 3,903,135 +0.13(+3.06%)
Jan 13, 2020 4.118 4.252 4.045 4.199 4,919,524 +0.09(+2.28%)
Jan 10, 2020 4.100 4.123 4.027 4.106 6,778,742 -0.01(-0.14%)
Jan 09, 2020 4.082 4.129 3.948 4.112 7,219,415 +0.05(+1.30%)
Jan 08, 2020 4.275 4.304 4.059 4.059 6,706,467 -0.21(-4.92%)
Jan 07, 2020 4.334 4.337 4.211 4.269 7,407,174 -0.05(-1.22%)
Jan 06, 2020 4.188 4.369 4.147 4.322 9,634,983 +0.15(+3.64%)
Jan 03, 2020 4.199 4.234 4.001 4.170 9,258,683 +0.03(+0.71%)
Jan 02, 2020 4.450 4.468 4.106 4.141 7,413,968 -0.29(-6.59%)
Dec 31, 2019 4.252 4.450 4.135 4.433 9,605,402 +0.15(+3.41%)
Dec 30, 2019 4.316 4.345 4.100 4.287 14,153,496 -0.03(-0.68%)
Dec 27, 2019 4.363 4.427 4.196 4.316 15,473,087 -0.04(-0.94%)
Dec 26, 2019 4.205 4.415 4.188 4.357 10,803,564 +0.16(+3.90%)
Dec 24, 2019 4.234 4.252 4.126 4.193 4,684,902 -0.02(-0.55%)
Dec 23, 2019 4.047 4.240 3.995 4.217 12,653,324 +0.17(+4.18%)
Dec 20, 2019 4.001 4.082 3.942 4.047 26,992,036 +0.06(+1.61%)
Dec 19, 2019 3.913 4.059 3.831 3.983 21,048,760 +0.09(+2.25%)
Dec 18, 2019 3.697 3.913 3.697 3.896 13,987,499 +0.20(+5.54%)
Dec 17, 2019 3.528 3.808 3.516 3.691 17,138,706 +0.20(+5.69%)
Dec 16, 2019 3.458 3.580 3.428 3.493 10,221,550 +0.08(+2.22%)
Dec 13, 2019 3.463 3.528 3.358 3.417 11,626,132 -0.04(-1.18%)
Dec 12, 2019 3.206 3.528 3.160 3.458 17,552,778 +0.26(+8.23%)
Dec 11, 2019 3.241 3.276 3.160 3.195 11,450,464 -0.05(-1.44%)
Dec 10, 2019 3.014 3.265 3.002 3.241 18,786,180 +0.24(+7.98%)
Dec 09, 2019 2.716 3.288 2.692 3.002 25,716,810 +0.38(+14.48%)
Dec 06, 2019 2.640 2.698 2.599 2.622 9,257,142 -0.01(-0.44%)
Dec 05, 2019 2.687 2.704 2.605 2.634 7,675,757 -0.05(-1.74%)
Dec 04, 2019 2.599 2.716 2.587 2.681 11,804,900 +0.11(+4.08%)
Dec 03, 2019 2.564 2.666 2.488 2.576 10,786,092 -0.01(-0.45%)
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.