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

Antero Midstream Corp (NY: AM )

13.82 +0.17 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2023 9.595 9.729 9.576 9.706 2,181,741 +0.18(+1.84%)
Mar 30, 2023 9.530 9.608 9.502 9.530 1,497,983 +0.03(+0.29%)
Mar 29, 2023 9.447 9.511 9.354 9.502 4,600,892 +0.17(+1.78%)
Mar 28, 2023 9.252 9.409 9.160 9.335 2,703,449 +0.04(+0.40%)
Mar 27, 2023 9.345 9.437 9.252 9.298 3,647,677 +0.03(+0.30%)
Mar 24, 2023 8.882 9.271 8.845 9.271 2,461,727 +0.21(+2.35%)
Mar 23, 2023 9.289 9.363 8.975 9.058 2,303,092 -0.19(-2.00%)
Mar 22, 2023 9.530 9.530 9.234 9.243 1,404,547 -0.29(-3.01%)
Mar 21, 2023 9.409 9.567 9.409 9.530 1,691,759 +0.24(+2.59%)
Mar 20, 2023 9.197 9.419 9.197 9.289 2,725,593 +0.13(+1.41%)
Mar 17, 2023 9.234 9.252 9.007 9.160 6,057,936 -0.09(-1.00%)
Mar 16, 2023 9.178 9.285 9.012 9.252 3,109,075 +0.05(+0.50%)
Mar 15, 2023 9.326 9.331 9.030 9.206 3,764,860 -0.31(-3.30%)
Mar 14, 2023 9.419 9.719 9.326 9.521 2,970,907 +0.18(+1.88%)
Mar 13, 2023 9.160 9.636 9.067 9.345 3,460,370 +0.01(+0.10%)
Mar 10, 2023 9.558 9.585 9.243 9.335 3,006,705 -0.23(-2.42%)
Mar 09, 2023 9.650 9.714 9.548 9.567 2,888,347 -0.04(-0.39%)
Mar 08, 2023 9.807 9.826 9.539 9.604 2,710,889 -0.19(-1.89%)
Mar 07, 2023 9.872 9.928 9.789 9.789 2,213,401 -0.11(-1.12%)
Mar 06, 2023 9.946 10.02 9.886 9.900 2,508,332 -0.10(-1.02%)
Mar 03, 2023 9.863 10.06 9.798 10.00 1,765,929 +0.16(+1.60%)
Mar 02, 2023 9.780 9.895 9.706 9.844 1,966,791 +0.03(+0.28%)
Mar 01, 2023 9.752 9.863 9.715 9.817 2,111,303 +0.06(+0.66%)
Feb 28, 2023 9.909 9.918 9.696 9.752 3,315,054 -0.11(-1.13%)
Feb 27, 2023 9.983 10.00 9.798 9.863 1,765,501 -0.10(-1.02%)
Feb 24, 2023 9.817 9.974 9.743 9.965 1,966,862 +0.09(+0.94%)
Feb 23, 2023 9.770 9.928 9.743 9.872 2,254,712 +0.20(+2.11%)
Feb 22, 2023 9.604 9.770 9.541 9.669 2,103,829 +0.07(+0.77%)
Feb 21, 2023 9.817 9.840 9.382 9.595 5,925,665 -0.24(-2.45%)
Feb 17, 2023 10.16 10.16 9.789 9.835 3,748,764 -0.34(-3.36%)
Feb 16, 2023 10.08 10.40 9.969 10.18 4,658,427 +0.16(+1.57%)
Feb 15, 2023 9.965 10.06 9.854 10.02 3,219,272 -0.06(-0.55%)
Feb 14, 2023 9.974 10.20 9.937 10.08 2,505,473 +0.07(+0.74%)
Feb 13, 2023 9.900 10.11 9.872 10.00 3,413,131 +0.09(+0.93%)
Feb 10, 2023 9.863 9.928 9.770 9.909 4,402,020 +0.16(+1.61%)
Feb 09, 2023 9.900 9.955 9.724 9.752 3,929,766 -0.12(-1.22%)
Feb 08, 2023 9.900 10.01 9.826 9.872 4,235,932 -0.06(-0.56%)
Feb 07, 2023 9.798 9.965 9.632 9.928 4,070,133 +0.15(+1.51%)
Feb 06, 2023 9.789 9.863 9.669 9.780 4,215,033 -0.05(-0.47%)
Feb 03, 2023 9.946 10.03 9.789 9.826 3,569,585 -0.11(-1.12%)
Feb 02, 2023 9.983 10.14 9.872 9.937 3,927,040 +0.00(+0.00%)
Feb 01, 2023 10.04 10.05 9.724 9.937 5,238,424 -0.15(-1.47%)
Jan 31, 2023 9.992 10.09 9.895 10.08 2,939,699 +0.12(+1.21%)
Jan 30, 2023 10.09 10.20 9.928 9.965 2,477,983 -0.20(-2.00%)
Jan 27, 2023 9.992 10.21 9.974 10.17 3,179,332 +0.16(+1.57%)
Jan 26, 2023 10.12 10.14 9.928 10.01 3,104,578 -0.04(-0.37%)
Jan 25, 2023 10.08 10.09 9.937 10.05 2,944,632 -0.11(-1.09%)
Jan 24, 2023 10.27 10.31 9.854 10.16 4,071,824 -0.08(-0.77%)
Jan 23, 2023 10.25 10.34 10.16 10.24 3,705,373 +0.07(+0.71%)
Jan 20, 2023 10.21 10.23 10.08 10.16 2,246,827 +0.00(+0.00%)
Jan 19, 2023 9.993 10.24 9.993 10.16 2,041,974 +0.13(+1.26%)
Jan 18, 2023 10.33 10.38 10.04 10.04 2,031,028 -0.26(-2.55%)
Jan 17, 2023 10.37 10.48 10.26 10.30 2,009,399 -0.03(-0.26%)
Jan 13, 2023 10.29 10.36 10.21 10.33 2,487,080 +0.00(+0.00%)
Jan 12, 2023 10.20 10.37 10.16 10.33 3,595,285 +0.16(+1.61%)
Jan 11, 2023 10.16 10.20 10.05 10.16 1,796,327 +0.09(+0.90%)
Jan 10, 2023 10.14 10.14 9.961 10.07 1,739,537 +0.01(+0.09%)
Jan 09, 2023 10.14 10.21 10.03 10.07 3,347,332 +0.06(+0.63%)
Jan 06, 2023 9.866 10.14 9.866 10.00 3,750,132 +0.25(+2.60%)
Jan 05, 2023 9.830 9.857 9.675 9.748 8,652,698 -0.13(-1.29%)
Jan 04, 2023 9.494 10.05 9.476 9.875 6,346,922 +0.30(+3.13%)
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.