Skip to main content

Antero Midstream Corp (NY: AM )

14.37 -0.63 (-4.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 2.685 2.720 2.628 2.634 4,613,413 -0.05(-1.72%)
Nov 27, 2019 2.789 2.795 2.631 2.680 8,458,534 -0.10(-3.52%)
Nov 26, 2019 2.875 2.904 2.760 2.777 6,452,847 -0.10(-3.40%)
Nov 25, 2019 2.777 2.927 2.760 2.875 10,981,809 +0.10(+3.52%)
Nov 22, 2019 2.823 2.855 2.746 2.777 12,582,416 -0.02(-0.82%)
Nov 21, 2019 2.772 2.846 2.720 2.800 18,606,314 +0.04(+1.46%)
Nov 20, 2019 2.760 2.812 2.697 2.760 21,892,220 +0.00(+0.00%)
Nov 19, 2019 2.875 2.921 2.743 2.760 10,082,591 -0.12(-4.19%)
Nov 18, 2019 3.053 3.071 2.858 2.881 9,676,063 -0.20(-6.36%)
Nov 15, 2019 3.105 3.163 3.039 3.076 10,690,724 -0.02(-0.56%)
Nov 14, 2019 3.243 3.301 3.071 3.094 13,885,914 -0.14(-4.44%)
Nov 13, 2019 3.335 3.358 3.171 3.237 13,411,231 -0.10(-2.93%)
Nov 12, 2019 3.249 3.347 3.145 3.335 17,817,260 +0.09(+2.84%)
Nov 11, 2019 3.514 3.519 3.197 3.243 14,880,946 -0.30(-8.44%)
Nov 08, 2019 3.675 3.675 3.508 3.542 10,184,325 -0.15(-4.05%)
Nov 07, 2019 3.836 3.893 3.537 3.692 38,028,240 -0.24(-6.14%)
Nov 06, 2019 4.031 4.083 3.922 3.933 6,636,057 -0.12(-2.84%)
Nov 05, 2019 4.152 4.169 3.985 4.048 8,170,065 -0.09(-2.22%)
Nov 04, 2019 3.876 4.158 3.861 4.140 12,316,454 +0.29(+7.62%)
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.