Skip to main content

Antero Midstream Corp (NY: AM )

14.06 +0.17 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 7.997 8.096 7.980 8.021 2,198,246 +0.06(+0.73%)
Dec 30, 2021 8.005 8.079 7.963 7.963 1,787,699 -0.02(-0.31%)
Dec 29, 2021 8.104 8.137 7.947 7.988 2,505,891 -0.12(-1.43%)
Dec 28, 2021 8.212 8.303 8.084 8.104 2,123,090 -0.05(-0.61%)
Dec 27, 2021 7.955 8.154 7.889 8.154 1,982,712 +0.20(+2.50%)
Dec 23, 2021 7.947 8.013 7.897 7.955 1,897,000 +0.05(+0.63%)
Dec 22, 2021 7.988 8.005 7.798 7.905 2,274,777 +0.00(+0.00%)
Dec 21, 2021 7.823 7.988 7.806 7.905 3,101,157 +0.17(+2.25%)
Dec 20, 2021 7.847 7.847 7.599 7.731 5,297,682 -0.20(-2.51%)
Dec 17, 2021 7.839 7.972 7.727 7.930 8,550,445 +0.09(+1.16%)
Dec 16, 2021 7.864 8.024 7.818 7.839 4,400,030 +0.06(+0.75%)
Dec 15, 2021 7.698 7.847 7.516 7.781 5,122,160 +0.11(+1.40%)
Dec 14, 2021 7.649 7.856 7.624 7.673 7,391,792 +0.00(+0.00%)
Dec 13, 2021 7.839 7.864 7.611 7.673 5,480,016 -0.24(-3.04%)
Dec 10, 2021 8.088 8.088 7.777 7.914 6,537,768 -0.11(-1.34%)
Dec 09, 2021 8.171 8.175 8.009 8.021 3,576,198 -0.20(-2.42%)
Dec 08, 2021 8.104 8.282 8.088 8.220 3,218,981 +0.12(+1.54%)
Dec 07, 2021 8.021 8.225 7.972 8.096 5,204,774 +0.22(+2.84%)
Dec 06, 2021 7.939 7.997 7.673 7.872 6,458,385 -0.07(-0.84%)
Dec 03, 2021 7.997 8.150 7.806 7.939 5,693,001 -0.08(-1.03%)
Dec 02, 2021 7.897 8.160 7.839 8.021 4,094,003 +0.13(+1.68%)
Dec 01, 2021 8.229 8.324 7.889 7.889 4,603,448 -0.16(-1.96%)
Nov 30, 2021 8.278 8.287 7.988 8.046 7,134,492 -0.30(-3.58%)
Nov 29, 2021 8.618 8.684 8.336 8.345 4,877,314 -0.15(-1.76%)
Nov 26, 2021 8.411 8.552 8.229 8.494 2,813,926 -0.17(-2.01%)
Nov 24, 2021 8.593 8.705 8.531 8.668 1,688,319 +0.03(+0.38%)
Nov 23, 2021 8.419 8.672 8.374 8.635 3,220,138 +0.27(+3.17%)
Nov 22, 2021 8.403 8.485 8.338 8.369 1,999,575 -0.05(-0.59%)
Nov 19, 2021 8.543 8.552 8.336 8.419 3,684,754 -0.23(-2.68%)
Nov 18, 2021 8.659 8.747 8.593 8.651 2,469,490 -0.02(-0.29%)
Nov 17, 2021 8.651 8.834 8.618 8.676 1,723,492 -0.07(-0.76%)
Nov 16, 2021 8.751 8.784 8.610 8.742 1,629,953 +0.02(+0.19%)
Nov 15, 2021 8.792 8.809 8.630 8.726 2,741,954 -0.07(-0.75%)
Nov 12, 2021 8.908 8.950 8.742 8.792 2,574,915 -0.16(-1.76%)
Nov 11, 2021 8.800 8.991 8.780 8.950 1,946,308 +0.18(+2.08%)
Nov 10, 2021 8.999 8.767 3,070,543 -0.20(-2.22%)
Nov 09, 2021 9.024 9.057 8.834 8.966 2,144,025 -0.05(-0.55%)
Nov 08, 2021 8.933 9.061 8.929 9.016 2,038,420 +0.08(+0.93%)
Nov 05, 2021 8.858 8.970 8.784 8.933 1,912,709 +0.16(+1.79%)
Nov 04, 2021 8.999 9.041 8.722 8.776 2,266,780 -0.14(-1.58%)
Nov 03, 2021 8.784 8.983 8.776 8.916 2,450,598 +0.05(+0.56%)
Nov 02, 2021 8.842 8.991 8.817 8.867 3,071,214 -0.01(-0.09%)
Nov 01, 2021 8.875 9.032 8.929 8.875 3,321,121 +0.06(+0.66%)
Oct 29, 2021 8.991 9.016 8.792 8.817 3,201,993 -0.18(-2.03%)
Oct 28, 2021 8.966 9.041 8.668 8.999 5,167,977 +0.03(+0.37%)
Oct 27, 2021 9.032 9.190 8.950 8.966 3,511,392 -0.19(-2.08%)
Oct 26, 2021 9.488 9.148 9.157 4,362,079 -0.34(-3.54%)
Oct 25, 2021 9.411 9.517 9.274 9.492 5,958,674 +0.19(+2.01%)
Oct 22, 2021 9.265 9.350 9.212 9.305 13,878,907 +0.07(+0.70%)
Oct 21, 2021 9.354 9.354 9.192 9.240 4,250,459 -0.17(-1.81%)
Oct 20, 2021 9.183 9.452 9.163 9.411 3,649,445 +0.16(+1.76%)
Oct 19, 2021 9.297 9.305 9.155 9.248 2,915,934 +0.02(+0.26%)
Oct 18, 2021 9.338 9.468 9.167 9.224 3,092,834 +0.00(+0.00%)
Oct 15, 2021 9.037 9.362 9.037 9.224 4,124,622 +0.23(+2.53%)
Oct 14, 2021 8.964 9.013 8.875 8.997 5,393,831 +0.14(+1.56%)
Oct 13, 2021 8.899 8.956 8.818 8.858 4,249,308 -0.08(-0.91%)
Oct 12, 2021 8.923 9.041 8.830 8.940 4,178,034 +0.02(+0.18%)
Oct 11, 2021 9.053 9.118 8.899 8.923 3,160,602 +0.01(+0.09%)
Oct 08, 2021 8.891 9.051 8.883 8.915 2,885,657 +0.05(+0.55%)
Oct 07, 2021 8.720 8.907 8.680 8.867 3,662,275 +0.13(+1.49%)
Oct 06, 2021 8.696 8.769 8.582 8.736 5,411,418 -0.15(-1.65%)
Oct 05, 2021 8.980 9.013 8.696 8.883 6,714,733 +0.07(+0.74%)
Oct 04, 2021 8.810 9.037 8.753 8.818 5,803,971 +0.11(+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.