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 (%)
Sep 30, 2021 8.623 8.655 8.444 8.468 6,213,258 -0.19(-2.16%)
Sep 29, 2021 8.566 8.736 8.476 8.655 4,349,993 +0.12(+1.43%)
Sep 28, 2021 8.696 8.795 8.501 8.533 4,177,333 -0.07(-0.85%)
Sep 27, 2021 8.452 8.745 8.436 8.606 4,433,655 +0.28(+3.42%)
Sep 24, 2021 8.290 8.428 8.275 8.322 2,983,353 -0.01(-0.10%)
Sep 23, 2021 8.176 8.371 8.103 8.330 2,211,897 +0.23(+2.81%)
Sep 22, 2021 8.070 8.233 8.062 8.103 2,170,888 +0.11(+1.32%)
Sep 21, 2021 8.143 8.192 7.908 7.997 3,648,148 -0.09(-1.11%)
Sep 20, 2021 7.997 8.135 7.908 8.086 4,343,246 -0.13(-1.58%)
Sep 17, 2021 8.468 8.574 8.216 8.216 11,650,174 -0.25(-2.97%)
Sep 16, 2021 8.468 8.529 8.387 8.468 3,348,835 -0.06(-0.67%)
Sep 15, 2021 8.314 8.582 8.290 8.525 5,093,459 +0.31(+3.76%)
Sep 14, 2021 8.420 8.420 8.159 8.216 3,789,570 -0.12(-1.46%)
Sep 13, 2021 8.290 8.428 8.233 8.338 3,840,346 +0.17(+2.09%)
Sep 10, 2021 8.233 8.249 8.107 8.168 3,613,911 +0.04(+0.50%)
Sep 09, 2021 8.200 8.265 8.094 8.127 2,814,228 -0.11(-1.38%)
Sep 08, 2021 8.273 8.452 8.216 8.241 4,408,651 +0.02(+0.30%)
Sep 07, 2021 8.168 8.432 8.119 8.216 6,031,622 +0.00(+0.00%)
Sep 03, 2021 8.135 8.281 8.066 8.216 3,141,626 +0.07(+0.80%)
Sep 02, 2021 7.940 8.229 7.940 8.151 4,794,628 +0.25(+3.19%)
Sep 01, 2021 7.802 7.916 7.737 7.899 3,347,476 +0.09(+1.14%)
Aug 31, 2021 7.729 7.899 7.729 7.810 4,632,842 +0.02(+0.31%)
Aug 30, 2021 7.924 7.932 7.761 7.786 3,666,834 -0.11(-1.44%)
Aug 27, 2021 7.672 7.964 7.647 7.899 5,707,884 +0.39(+5.19%)
Aug 26, 2021 7.582 7.647 7.420 7.509 3,836,344 -0.15(-1.91%)
Aug 25, 2021 7.404 7.712 7.355 7.656 4,354,521 +0.26(+3.52%)
Aug 24, 2021 7.436 7.452 7.322 7.396 3,300,838 +0.04(+0.55%)
Aug 23, 2021 7.355 7.469 7.274 7.355 5,008,105 +0.12(+1.69%)
Aug 20, 2021 7.070 7.254 7.038 7.233 3,046,875 +0.15(+2.18%)
Aug 19, 2021 6.997 7.079 6.843 7.079 5,694,161 +0.01(+0.11%)
Aug 18, 2021 7.363 7.379 7.062 7.070 5,574,449 -0.33(-4.40%)
Aug 17, 2021 7.322 7.501 7.298 7.396 3,692,823 +0.04(+0.55%)
Aug 16, 2021 7.396 7.517 7.286 7.355 4,084,388 -0.11(-1.42%)
Aug 13, 2021 7.582 7.607 7.371 7.461 3,152,111 -0.13(-1.71%)
Aug 12, 2021 7.558 7.639 7.501 7.591 2,234,019 -0.01(-0.11%)
Aug 11, 2021 7.562 7.660 7.462 7.599 2,417,788 +0.06(+0.75%)
Aug 10, 2021 7.452 7.558 7.396 7.542 1,974,587 +0.08(+1.09%)
Aug 09, 2021 7.436 7.501 7.371 7.461 2,208,482 -0.02(-0.22%)
Aug 06, 2021 7.534 7.574 7.436 7.477 2,425,713 +0.02(+0.22%)
Aug 05, 2021 7.477 7.635 7.452 7.461 2,265,858 -0.02(-0.22%)
Aug 04, 2021 7.501 7.652 7.387 7.477 4,620,822 -0.13(-1.71%)
Aug 03, 2021 7.517 7.656 7.371 7.607 4,132,898 +0.09(+1.19%)
Aug 02, 2021 7.737 7.883 7.509 7.517 3,238,602 -0.20(-2.63%)
Jul 30, 2021 7.867 7.924 7.712 7.721 3,042,953 -0.16(-2.06%)
Jul 29, 2021 7.973 7.973 7.668 7.883 4,414,294 -0.01(-0.10%)
Jul 28, 2021 7.924 7.993 7.672 7.891 4,328,040 +0.07(+0.83%)
Jul 27, 2021 8.143 8.143 7.761 7.826 4,783,573 -0.38(-4.61%)
Jul 26, 2021 7.966 8.216 7.934 8.204 4,866,103 +0.27(+3.41%)
Jul 23, 2021 8.069 8.069 7.815 7.934 3,716,544 -0.10(-1.29%)
Jul 22, 2021 8.045 8.069 7.870 8.037 3,040,387 +0.06(+0.70%)
Jul 21, 2021 7.862 8.137 7.857 7.982 4,596,473 +0.18(+2.34%)
Jul 20, 2021 7.552 7.850 7.441 7.799 5,436,510 +0.32(+4.25%)
Jul 19, 2021 7.624 7.656 7.338 7.481 7,420,593 -0.21(-2.79%)
Jul 16, 2021 7.997 8.013 7.679 7.695 4,875,466 -0.23(-2.91%)
Jul 15, 2021 7.902 8.033 7.850 7.926 3,288,858 -0.05(-0.60%)
Jul 14, 2021 8.093 8.172 7.886 7.974 3,232,945 -0.06(-0.69%)
Jul 13, 2021 8.268 8.363 8.001 8.029 4,124,231 -0.21(-2.60%)
Jul 12, 2021 8.323 8.459 8.228 8.244 3,571,120 -0.16(-1.89%)
Jul 09, 2021 8.252 8.419 8.164 8.403 3,561,004 +0.21(+2.52%)
Jul 08, 2021 7.950 8.196 7.926 8.196 3,493,163 +0.10(+1.18%)
Jul 07, 2021 8.141 8.220 7.889 8.101 4,688,358 -0.07(-0.88%)
Jul 06, 2021 8.347 8.347 8.101 8.172 4,523,360 -0.14(-1.63%)
Jul 02, 2021 8.363 8.391 8.284 8.308 2,110,490 -0.10(-1.23%)
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.