Antero Midstream Corp (NY: AM )

8.865 -0.385 (-4.16%)
Streaming Delayed Price Updated: 10:36 AM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 9.050 9.270 8.838 9.250 5,097,170 +0.20(+2.21%)
Jun 30, 2022 9.050 9.140 8.864 9.050 7,866,020 -0.19(-2.06%)
Jun 29, 2022 9.620 9.630 9.190 9.240 2,756,836 -0.26(-2.74%)
Jun 28, 2022 9.650 9.775 9.420 9.500 3,773,584 +0.03(+0.32%)
Jun 27, 2022 9.420 9.565 9.350 9.470 3,085,231 +0.16(+1.72%)
Jun 24, 2022 9.150 9.460 9.110 9.310 6,328,375 +0.31(+3.44%)
Jun 23, 2022 9.200 9.260 8.760 9.000 7,087,836 -0.16(-1.75%)
Jun 22, 2022 9.140 9.320 8.939 9.160 6,758,462 -0.36(-3.78%)
Jun 21, 2022 9.250 9.670 9.240 9.520 3,653,213 +0.42(+4.62%)
Jun 17, 2022 9.490 9.590 8.945 9.100 7,622,922 -0.38(-4.01%)
Jun 16, 2022 9.630 9.650 9.345 9.480 7,392,205 -0.39(-3.95%)
Jun 15, 2022 9.930 10.05 9.680 9.870 4,306,080 -0.05(-0.50%)
Jun 14, 2022 10.22 10.30 9.755 9.920 3,656,714 -0.18(-1.78%)
Jun 13, 2022 10.43 10.46 10.01 10.10 3,061,475 -0.65(-6.05%)
Jun 10, 2022 10.88 10.89 10.60 10.75 2,108,457 -0.19(-1.74%)
Jun 09, 2022 11.11 11.16 10.94 10.94 1,648,259 -0.24(-2.15%)
Jun 08, 2022 11.40 11.46 11.10 11.18 2,436,789 -0.23(-2.02%)
Jun 07, 2022 11.14 11.41 11.09 11.41 2,998,755 +0.26(+2.33%)
Jun 06, 2022 11.21 11.23 11.06 11.15 2,037,369 +0.09(+0.81%)
Jun 03, 2022 11.00 11.12 10.88 11.06 2,611,548 +0.04(+0.36%)
Jun 02, 2022 11.12 11.21 10.90 11.02 2,932,883 -0.14(-1.25%)
Jun 01, 2022 10.96 11.23 10.84 11.16 3,790,495 +0.30(+2.76%)
May 31, 2022 11.02 11.09 10.71 10.86 4,416,298 -0.08(-0.73%)
May 27, 2022 10.70 10.99 10.66 10.94 2,479,322 +0.24(+2.24%)
May 26, 2022 10.56 10.87 10.52 10.70 3,795,983 +0.22(+2.10%)
May 25, 2022 10.42 10.59 10.36 10.48 3,086,748 +0.12(+1.16%)
May 24, 2022 10.27 10.36 10.06 10.36 3,943,729 +0.02(+0.19%)
May 23, 2022 10.23 10.40 10.16 10.34 2,623,402 +0.12(+1.17%)
May 20, 2022 10.15 10.23 9.890 10.22 3,449,427 +0.13(+1.29%)
May 19, 2022 10.12 10.30 10.03 10.09 4,251,969 -0.22(-2.13%)
May 18, 2022 10.66 10.68 10.17 10.31 3,307,352 -0.31(-2.92%)
May 17, 2022 10.48 10.64 10.35 10.62 2,130,044 +0.33(+3.21%)
May 16, 2022 10.24 10.41 10.19 10.29 2,477,709 +0.10(+0.98%)
May 13, 2022 9.960 10.29 9.940 10.19 3,118,457 +0.48(+4.94%)
May 12, 2022 9.800 9.945 9.570 9.710 4,770,796 -0.12(-1.22%)
May 11, 2022 10.06 10.44 9.820 9.830 3,498,539 -0.07(-0.71%)
May 10, 2022 10.01 10.18 9.630 9.900 3,460,930 +0.01(+0.10%)
May 09, 2022 10.44 10.45 9.875 9.890 4,872,738 -0.74(-6.96%)
May 06, 2022 10.53 10.67 10.26 10.63 2,566,018 +0.22(+2.11%)
May 05, 2022 10.81 10.85 10.26 10.41 4,224,237 -0.42(-3.88%)
May 04, 2022 10.70 10.86 10.47 10.83 3,267,047 +0.24(+2.27%)
May 03, 2022 10.15 10.66 10.15 10.59 2,590,184 +0.42(+4.13%)
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.