Skip to main content

Antero Midstream Corp (NY: AM )

14.98 -0.07 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 5.939 6.098 5.766 5.852 11,840,855 -0.09(-1.58%)
Jan 28, 2021 6.040 6.163 5.896 5.946 9,037,630 +0.01(+0.24%)
Jan 27, 2021 5.997 6.105 5.889 5.932 10,202,008 -0.22(-3.64%)
Jan 26, 2021 6.163 6.308 6.011 6.156 6,867,546 +0.04(+0.71%)
Jan 25, 2021 5.932 6.250 5.831 6.113 7,819,568 +0.24(+4.06%)
Jan 22, 2021 5.809 5.889 5.700 5.874 9,031,259 +0.02(+0.37%)
Jan 21, 2021 5.954 6.120 5.751 5.852 10,020,201 -0.01(-0.12%)
Jan 20, 2021 6.286 6.308 5.838 5.860 9,604,576 -0.36(-5.81%)
Jan 19, 2021 6.192 6.337 6.084 6.221 6,446,449 +0.08(+1.29%)
Jan 15, 2021 6.120 6.185 5.982 6.141 5,678,567 -0.02(-0.35%)
Jan 14, 2021 6.098 6.264 6.062 6.163 7,768,827 +0.13(+2.16%)
Jan 13, 2021 6.149 6.170 5.990 6.033 10,212,956 -0.09(-1.42%)
Jan 12, 2021 5.946 6.358 5.910 6.120 9,930,260 +0.27(+4.57%)
Jan 11, 2021 5.780 5.968 5.679 5.852 8,823,799 +0.01(+0.25%)
Jan 08, 2021 6.163 6.170 5.787 5.838 5,884,927 -0.25(-4.15%)
Jan 07, 2021 6.091 6.163 6.004 6.091 5,512,099 +0.02(+0.36%)
Jan 06, 2021 6.055 6.113 5.831 6.069 7,044,576 +0.09(+1.57%)
Jan 05, 2021 5.563 6.127 5.549 5.975 10,243,918 +0.46(+8.39%)
Jan 04, 2021 5.686 5.730 5.470 5.513 6,412,561 -0.06(-1.04%)
Dec 31, 2020 5.571 5.571 5.571 5,600,062 +0.01(+0.26%)
Dec 30, 2020 5.585 5.773 5.549 5.556 5,600,062 +0.01(+0.13%)
Dec 29, 2020 5.563 5.621 5.412 5.549 5,670,996 -0.01(-0.13%)
Dec 28, 2020 6.127 6.127 5.549 5.556 6,860,153 -0.50(-8.23%)
Dec 24, 2020 6.141 6.243 5.997 6.055 1,603,407 -0.04(-0.71%)
Dec 23, 2020 6.127 6.228 6.076 6.098 6,814,251 +0.02(+0.36%)
Dec 22, 2020 5.982 6.214 5.968 6.076 6,606,192 +0.12(+2.06%)
Dec 21, 2020 5.838 6.011 5.759 5.954 5,341,767 -0.03(-0.48%)
Dec 18, 2020 5.903 6.102 5.842 5.982 21,677,348 +0.11(+1.85%)
Dec 17, 2020 5.824 5.889 5.701 5.874 5,428,553 +0.12(+2.14%)
Dec 16, 2020 5.874 5.874 5.715 5.751 5,262,755 -0.19(-3.16%)
Dec 15, 2020 5.744 5.968 5.701 5.939 4,471,519 +0.24(+4.18%)
Dec 14, 2020 6.141 6.206 5.672 5.701 10,758,043 -0.38(-6.29%)
Dec 11, 2020 6.048 6.192 5.990 6.084 8,180,491 -0.01(-0.12%)
Dec 10, 2020 5.693 6.091 5.643 6.091 9,533,754 +0.40(+6.98%)
Dec 09, 2020 5.730 5.975 5.556 5.693 7,249,611 +0.04(+0.64%)
Dec 08, 2020 5.412 5.751 5.412 5.657 6,287,325 +0.24(+4.40%)
Dec 07, 2020 5.426 5.585 5.296 5.419 5,164,207 -0.04(-0.79%)
Dec 04, 2020 5.311 5.509 5.285 5.462 6,676,181 +0.21(+3.99%)
Dec 03, 2020 5.115 5.274 4.993 5.253 9,124,854 +0.22(+4.30%)
Dec 02, 2020 4.848 5.217 4.812 5.036 7,132,316 +0.19(+3.87%)
Dec 01, 2020 4.993 5.050 4.740 4.848 5,840,361 -0.02(-0.45%)
Nov 30, 2020 5.058 5.159 4.826 4.870 8,554,107 -0.17(-3.30%)
Nov 27, 2020 5.137 5.224 5.029 5.036 2,688,631 -0.09(-1.69%)
Nov 25, 2020 5.130 5.206 5.032 5.123 3,612,061 -0.03(-0.56%)
Nov 24, 2020 5.000 5.376 4.993 5.152 7,402,379 +0.23(+4.70%)
Nov 23, 2020 4.660 4.942 4.602 4.920 5,228,580 +0.30(+6.41%)
Nov 20, 2020 4.711 4.776 4.588 4.624 4,126,230 -0.07(-1.54%)
Nov 19, 2020 4.660 4.718 4.516 4.696 5,002,254 +0.03(+0.62%)
Nov 18, 2020 4.805 4.949 4.631 4.668 7,103,045 -0.12(-2.56%)
Nov 17, 2020 4.523 4.798 4.501 4.790 4,956,779 +0.20(+4.25%)
Nov 16, 2020 4.682 4.733 4.566 4.595 4,788,836 -0.01(-0.31%)
Nov 13, 2020 4.545 4.660 4.493 4.610 3,614,552 +0.09(+1.92%)
Nov 12, 2020 4.588 4.689 4.480 4.523 4,165,468 -0.12(-2.64%)
Nov 11, 2020 4.610 4.711 4.566 4.646 5,837,823 +0.07(+1.58%)
Nov 10, 2020 4.523 4.617 4.422 4.574 6,285,921 +0.12(+2.76%)
Nov 09, 2020 4.227 4.537 4.162 4.451 8,914,229 +0.47(+11.80%)
Nov 06, 2020 4.191 4.234 3.967 3.981 3,989,903 -0.20(-4.84%)
Nov 05, 2020 4.046 4.234 4.039 4.183 3,751,771 +0.12(+2.84%)
Nov 04, 2020 4.111 4.205 3.988 4.068 6,117,665 +0.06(+1.44%)
Nov 03, 2020 4.140 4.140 3.981 4.010 9,087,112 -0.04(-0.89%)
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.