Antero Midstream Corp (NY: AM )

9.580 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 9.650 9.835 9.420 9.580 4,717,562 -0.10(-1.03%)
Dec 02, 2021 9.530 9.847 9.460 9.680 3,392,537 +0.16(+1.68%)
Dec 01, 2021 9.930 10.04 9.520 9.520 3,814,693 -0.19(-1.96%)
Nov 30, 2021 9.990 10.00 9.640 9.710 5,912,068 -0.36(-3.57%)
Nov 29, 2021 10.40 10.48 10.06 10.07 4,041,622 -0.18(-1.76%)
Nov 26, 2021 10.15 10.32 9.930 10.25 2,331,788 -0.21(-2.01%)
Nov 24, 2021 10.37 10.51 10.29 10.46 1,399,043 +0.04(+0.38%)
Nov 23, 2021 10.16 10.46 10.11 10.42 2,668,400 +0.32(+3.17%)
Nov 22, 2021 10.14 10.24 10.06 10.10 1,656,968 -0.06(-0.59%)
Nov 19, 2021 10.31 10.32 10.06 10.16 3,053,408 -0.28(-2.68%)
Nov 18, 2021 10.45 10.55 10.37 10.44 2,046,368 -0.03(-0.29%)
Nov 17, 2021 10.44 10.66 10.40 10.47 1,428,189 -0.08(-0.76%)
Nov 16, 2021 10.56 10.60 10.39 10.55 1,350,677 +0.02(+0.19%)
Nov 15, 2021 10.61 10.63 10.41 10.53 2,272,149 -0.08(-0.75%)
Nov 12, 2021 10.75 10.80 10.55 10.61 2,133,729 -0.19(-1.76%)
Nov 11, 2021 10.62 10.85 10.60 10.80 1,612,828 +0.22(+2.08%)
Nov 10, 2021 10.86 10.58 2,544,436 -0.24(-2.22%)
Nov 09, 2021 10.89 10.93 10.66 10.82 1,776,668 -0.06(-0.55%)
Nov 08, 2021 10.78 10.94 10.78 10.88 1,689,157 +0.10(+0.93%)
Nov 05, 2021 10.69 10.82 10.60 10.78 1,584,986 +0.19(+1.79%)
Nov 04, 2021 10.86 10.91 10.53 10.59 1,878,390 -0.17(-1.58%)
Nov 03, 2021 10.60 10.84 10.59 10.76 2,030,713 +0.06(+0.56%)
Nov 02, 2021 10.67 10.85 10.64 10.70 2,544,992 -0.01(-0.09%)
Nov 01, 2021 10.71 10.90 10.78 10.71 2,752,080 +0.07(+0.66%)
Oct 29, 2021 10.85 10.88 10.61 10.64 2,653,364 -0.22(-2.03%)
Oct 28, 2021 10.82 10.91 10.46 10.86 4,282,496 +0.04(+0.37%)
Oct 27, 2021 10.90 11.09 10.80 10.82 2,909,750 -0.23(-2.08%)
Oct 26, 2021 11.45 11.04 11.05 3,614,680 -0.63(-5.39%)
Oct 25, 2021 11.58 11.71 11.41 11.68 4,842,596 +0.23(+2.01%)
Oct 22, 2021 11.40 11.51 11.34 11.45 11,279,345 +0.08(+0.70%)
Oct 21, 2021 11.51 11.51 11.31 11.37 3,454,335 -0.21(-1.81%)
Oct 20, 2021 11.30 11.63 11.28 11.58 2,965,893 +0.20(+1.76%)
Oct 19, 2021 11.44 11.45 11.27 11.38 2,369,771 +0.03(+0.26%)
Oct 18, 2021 11.49 11.65 11.28 11.35 2,513,537 +0.00(+0.00%)
Oct 15, 2021 11.12 11.52 11.12 11.35 3,352,068 +0.28(+2.53%)
Oct 14, 2021 11.03 11.09 10.92 11.07 4,383,550 +0.17(+1.56%)
Oct 13, 2021 10.95 11.02 10.85 10.90 3,453,400 -0.10(-0.91%)
Oct 12, 2021 10.98 11.12 10.87 11.00 3,395,476 +0.02(+0.18%)
Oct 11, 2021 11.14 11.22 10.95 10.98 2,568,612 +0.01(+0.09%)
Oct 08, 2021 10.94 11.14 10.93 10.97 2,345,165 +0.06(+0.55%)
Oct 07, 2021 10.73 10.96 10.68 10.91 2,976,320 +0.16(+1.49%)
Oct 06, 2021 10.70 10.79 10.56 10.75 4,397,843 -0.18(-1.65%)
Oct 05, 2021 11.05 11.09 10.70 10.93 5,457,043 +0.08(+0.74%)
Oct 04, 2021 10.84 11.12 10.77 10.85 4,716,870 +0.14(+1.31%)
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.