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

Antero Midstream Corp (NY: AM )

14.81 +0.23 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2020 2.807 3.217 2.709 3.094 17,231,754 +0.16(+5.56%)
Apr 29, 2020 2.989 2.989 2.774 2.931 13,588,129 +0.12(+4.12%)
Apr 28, 2020 2.918 2.973 2.772 2.815 14,267,225 -0.13(-4.54%)
Apr 27, 2020 2.882 3.028 2.474 2.949 27,427,450 +0.06(+2.11%)
Apr 24, 2020 2.997 3.131 2.812 2.888 14,316,665 -0.10(-3.26%)
Apr 23, 2020 2.857 3.022 2.797 2.985 14,190,396 +0.12(+4.25%)
Apr 22, 2020 2.833 2.967 2.699 2.863 17,447,196 +0.22(+8.28%)
Apr 21, 2020 2.420 2.705 2.395 2.645 17,389,250 +0.12(+4.57%)
Apr 20, 2020 2.043 2.596 1.958 2.529 22,405,248 +0.39(+18.18%)
Apr 17, 2020 1.793 2.164 1.769 2.140 16,556,327 +0.41(+23.51%)
Apr 16, 2020 1.970 1.982 1.720 1.733 19,899,038 +0.07(+4.01%)
Apr 15, 2020 1.593 1.714 1.526 1.666 10,311,991 -0.02(-1.44%)
Apr 14, 2020 1.720 1.781 1.660 1.690 20,643,006 +0.00(+0.00%)
Apr 13, 2020 1.599 1.872 1.538 1.690 26,019,298 +0.16(+10.32%)
Apr 09, 2020 1.611 1.733 1.508 1.532 30,654,882 +0.00(+0.00%)
Apr 08, 2020 1.562 1.641 1.496 1.532 16,676,643 +0.01(+0.80%)
Apr 07, 2020 1.532 1.672 1.471 1.520 25,245,266 +0.03(+2.04%)
Apr 06, 2020 1.502 1.696 1.471 1.489 10,843,064 -0.02(-1.61%)
Apr 03, 2020 1.410 1.562 1.337 1.514 12,996,488 +0.13(+9.21%)
Apr 02, 2020 1.313 1.605 1.307 1.386 16,939,252 +0.14(+11.22%)
Apr 01, 2020 1.246 1.377 1.204 1.246 12,155,460 -0.03(-2.38%)
Mar 31, 2020 1.350 1.453 1.228 1.277 18,543,234 -0.05(-3.67%)
Mar 30, 2020 1.331 1.459 1.258 1.325 12,729,306 -0.02(-1.80%)
Mar 27, 2020 1.374 1.417 1.258 1.350 6,544,300 -0.05(-3.48%)
Mar 26, 2020 1.374 1.483 1.368 1.398 12,835,827 +0.03(+2.22%)
Mar 25, 2020 1.520 1.684 1.344 1.368 21,187,852 -0.13(-8.54%)
Mar 24, 2020 1.611 1.708 1.417 1.496 14,605,657 +0.03(+2.07%)
Mar 23, 2020 1.392 1.569 1.331 1.465 13,119,439 +0.07(+4.78%)
Mar 20, 2020 1.386 1.641 1.331 1.398 23,653,800 +0.13(+10.05%)
Mar 19, 2020 1.228 1.447 1.027 1.271 35,247,684 +0.07(+5.56%)
Mar 18, 2020 1.562 1.733 1.204 1.204 25,812,528 -0.40(-24.71%)
Mar 17, 2020 1.872 2.012 1.593 1.599 14,690,526 -0.26(-13.77%)
Mar 16, 2020 1.611 2.085 1.599 1.854 10,442,579 -0.07(-3.48%)
Mar 13, 2020 2.000 2.000 1.599 1.921 16,103,164 +0.10(+5.69%)
Mar 12, 2020 1.806 1.909 1.629 1.818 14,097,275 -0.13(-6.85%)
Mar 11, 2020 2.055 2.255 1.929 1.952 8,874,757 -0.20(-9.32%)
Mar 10, 2020 2.195 2.213 1.769 2.152 12,389,496 +0.15(+7.60%)
Mar 09, 2020 1.976 2.444 1.842 2.000 16,434,260 -0.54(-21.29%)
Mar 06, 2020 2.426 2.547 2.295 2.541 14,108,588 +0.02(+0.97%)
Mar 05, 2020 2.553 2.584 2.438 2.517 7,621,069 -0.06(-2.36%)
Mar 04, 2020 2.614 2.687 2.523 2.578 6,040,544 +0.02(+0.95%)
Mar 03, 2020 2.736 2.839 2.517 2.553 8,585,481 -0.15(-5.41%)
Mar 02, 2020 2.705 2.736 2.441 2.699 13,149,745 +0.05(+1.83%)
Feb 28, 2020 2.426 2.736 2.414 2.651 13,053,894 +0.15(+5.83%)
Feb 27, 2020 2.590 2.626 2.377 2.505 13,013,751 -0.14(-5.29%)
Feb 26, 2020 2.681 2.766 2.608 2.645 10,496,641 -0.04(-1.36%)
Feb 25, 2020 2.797 2.863 2.639 2.681 18,624,380 -0.11(-3.92%)
Feb 24, 2020 2.754 2.863 2.611 2.790 24,262,640 -0.10(-3.57%)
Feb 21, 2020 3.046 3.070 2.870 2.894 11,604,595 -0.18(-5.74%)
Feb 20, 2020 2.991 3.101 2.961 3.070 13,696,297 +0.10(+3.48%)
Feb 19, 2020 2.724 2.991 2.699 2.967 13,450,612 +0.28(+10.41%)
Feb 18, 2020 2.669 2.724 2.632 2.687 13,203,634 +0.01(+0.23%)
Feb 14, 2020 2.827 2.863 2.657 2.681 10,125,852 -0.12(-4.13%)
Feb 13, 2020 2.736 2.961 2.705 2.797 13,788,639 -0.10(-3.36%)
Feb 12, 2020 2.912 2.979 2.748 2.894 22,802,448 +0.08(+2.81%)
Feb 11, 2020 2.936 3.003 2.790 2.815 20,453,398 -0.08(-2.73%)
Feb 10, 2020 2.991 3.034 2.815 2.894 11,528,475 -0.10(-3.45%)
Feb 07, 2020 3.009 3.058 2.961 2.997 8,162,200 -0.02(-0.60%)
Feb 06, 2020 3.228 3.265 3.015 3.015 9,563,928 -0.21(-6.42%)
Feb 05, 2020 3.070 3.240 3.046 3.222 11,363,927 +0.21(+7.07%)
Feb 04, 2020 3.192 3.222 2.991 3.009 10,278,255 -0.12(-3.88%)
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.