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

Antero Midstream Corp (NY: AM )

14.19 -0.04 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2019 4.252 4.450 4.135 4.433 9,605,402 +0.15(+3.41%)
Dec 30, 2019 4.316 4.345 4.100 4.287 14,153,496 -0.03(-0.68%)
Dec 27, 2019 4.363 4.427 4.196 4.316 15,473,087 -0.04(-0.94%)
Dec 26, 2019 4.205 4.415 4.188 4.357 10,803,564 +0.16(+3.90%)
Dec 24, 2019 4.234 4.252 4.126 4.193 4,684,902 -0.02(-0.55%)
Dec 23, 2019 4.047 4.240 3.995 4.217 12,653,324 +0.17(+4.18%)
Dec 20, 2019 4.001 4.082 3.942 4.047 26,992,036 +0.06(+1.61%)
Dec 19, 2019 3.913 4.059 3.831 3.983 21,048,760 +0.09(+2.25%)
Dec 18, 2019 3.697 3.913 3.697 3.896 13,987,499 +0.20(+5.54%)
Dec 17, 2019 3.528 3.808 3.516 3.691 17,138,706 +0.20(+5.69%)
Dec 16, 2019 3.458 3.580 3.428 3.493 10,221,550 +0.08(+2.22%)
Dec 13, 2019 3.463 3.528 3.358 3.417 11,626,132 -0.04(-1.18%)
Dec 12, 2019 3.206 3.528 3.160 3.458 17,552,778 +0.26(+8.23%)
Dec 11, 2019 3.241 3.276 3.160 3.195 11,450,464 -0.05(-1.44%)
Dec 10, 2019 3.014 3.265 3.002 3.241 18,786,180 +0.24(+7.98%)
Dec 09, 2019 2.716 3.288 2.692 3.002 25,716,810 +0.38(+14.48%)
Dec 06, 2019 2.640 2.698 2.599 2.622 9,257,142 -0.01(-0.44%)
Dec 05, 2019 2.687 2.704 2.605 2.634 7,675,757 -0.05(-1.74%)
Dec 04, 2019 2.599 2.716 2.587 2.681 11,804,900 +0.11(+4.08%)
Dec 03, 2019 2.564 2.666 2.488 2.576 10,786,092 -0.01(-0.45%)
Dec 02, 2019 2.698 2.751 2.564 2.587 8,873,325 -0.09(-3.27%)
Nov 29, 2019 2.728 2.763 2.669 2.675 4,542,276 -0.05(-1.72%)
Nov 27, 2019 2.833 2.838 2.672 2.722 8,328,106 -0.10(-3.52%)
Nov 26, 2019 2.920 2.949 2.803 2.821 6,353,346 -0.10(-3.40%)
Nov 25, 2019 2.821 2.973 2.803 2.920 10,812,474 +0.10(+3.52%)
Nov 22, 2019 2.868 2.900 2.789 2.821 12,388,400 -0.02(-0.82%)
Nov 21, 2019 2.815 2.891 2.763 2.844 18,319,412 +0.04(+1.46%)
Nov 20, 2019 2.803 2.856 2.739 2.803 21,554,650 +0.00(+0.00%)
Nov 19, 2019 2.920 2.967 2.786 2.803 9,927,121 -0.12(-4.19%)
Nov 18, 2019 3.101 3.119 2.903 2.926 9,526,862 -0.20(-6.36%)
Nov 15, 2019 3.154 3.212 3.087 3.125 10,525,877 -0.02(-0.56%)
Nov 14, 2019 3.294 3.352 3.119 3.142 13,671,798 -0.15(-4.44%)
Nov 13, 2019 3.387 3.411 3.221 3.288 13,204,435 -0.10(-2.93%)
Nov 12, 2019 3.300 3.399 3.195 3.387 17,542,526 +0.09(+2.84%)
Nov 11, 2019 3.569 3.574 3.247 3.294 14,651,488 -0.30(-8.44%)
Nov 08, 2019 3.732 3.732 3.563 3.598 10,027,286 -0.15(-4.05%)
Nov 07, 2019 3.896 3.954 3.592 3.750 37,441,856 -0.25(-6.14%)
Nov 06, 2019 4.094 4.147 3.983 3.995 6,533,731 -0.12(-2.84%)
Nov 05, 2019 4.217 4.234 4.047 4.112 8,044,085 -0.09(-2.22%)
Nov 04, 2019 3.936 4.223 3.922 4.205 12,126,539 +0.30(+7.62%)
Nov 01, 2019 3.761 3.931 3.755 3.907 11,590,689 +0.15(+3.88%)
Oct 31, 2019 4.082 4.094 3.703 3.761 20,951,722 -0.26(-6.57%)
Oct 30, 2019 4.283 4.724 3.986 4.026 25,610,274 -0.15(-3.49%)
Oct 29, 2019 4.109 4.182 3.964 4.171 15,070,961 +0.07(+1.63%)
Oct 28, 2019 4.188 4.277 4.087 4.104 6,709,182 -0.05(-1.21%)
Oct 25, 2019 4.070 4.176 4.028 4.154 10,326,186 +0.06(+1.50%)
Oct 24, 2019 4.244 4.283 4.048 4.093 10,315,669 -0.14(-3.30%)
Oct 23, 2019 4.115 4.274 4.093 4.232 8,302,029 +0.10(+2.44%)
Oct 22, 2019 4.087 4.160 3.919 4.132 7,085,412 +0.08(+1.93%)
Oct 21, 2019 4.115 4.165 4.020 4.053 8,696,368 -0.02(-0.55%)
Oct 18, 2019 4.199 4.266 4.042 4.076 10,832,175 -0.12(-2.93%)
Oct 17, 2019 4.076 4.204 4.048 4.199 5,366,376 +0.15(+3.73%)
Oct 16, 2019 4.143 4.221 4.037 4.048 5,417,901 -0.12(-2.82%)
Oct 15, 2019 4.137 4.294 3.953 4.165 7,477,612 +0.02(+0.54%)
Oct 14, 2019 4.081 4.160 3.986 4.143 6,277,820 +0.05(+1.23%)
Oct 11, 2019 4.048 4.154 4.026 4.093 6,136,438 +0.07(+1.67%)
Oct 10, 2019 3.880 4.026 3.863 4.026 6,452,959 +0.17(+4.50%)
Oct 09, 2019 3.835 3.936 3.780 3.852 7,352,361 +0.06(+1.62%)
Oct 08, 2019 3.925 3.986 3.791 3.791 6,273,651 -0.19(-4.78%)
Oct 07, 2019 3.953 4.026 3.905 3.981 6,684,343 +0.02(+0.56%)
Oct 04, 2019 3.942 4.014 3.886 3.958 9,958,991 +0.02(+0.57%)
Oct 03, 2019 3.986 4.076 3.891 3.936 7,875,621 -0.07(-1.68%)
Oct 02, 2019 3.986 4.009 3.886 4.003 7,223,122 +0.00(+0.00%)
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.