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: 4:10 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 (%)
Jan 31, 2020 3.101 3.161 2.991 3.064 18,058,428 -0.09(-2.89%)
Jan 30, 2020 3.204 3.265 3.058 3.155 14,485,931 -0.12(-3.57%)
Jan 29, 2020 3.542 3.554 3.249 3.272 15,589,827 -0.21(-6.11%)
Jan 28, 2020 3.588 3.606 3.462 3.485 10,029,247 -0.06(-1.62%)
Jan 27, 2020 3.508 3.623 3.421 3.542 15,088,841 -0.02(-0.48%)
Jan 24, 2020 3.778 3.801 3.514 3.559 10,434,394 -0.19(-5.06%)
Jan 23, 2020 3.767 3.801 3.634 3.749 9,989,645 -0.03(-0.76%)
Jan 22, 2020 3.922 3.928 3.709 3.778 10,542,691 -0.11(-2.95%)
Jan 21, 2020 4.204 4.215 3.847 3.893 17,486,076 -0.27(-6.49%)
Jan 17, 2020 4.388 4.411 4.158 4.163 12,748,318 -0.19(-4.36%)
Jan 16, 2020 4.376 4.526 4.330 4.353 8,064,064 -0.01(-0.26%)
Jan 15, 2020 4.255 4.370 4.232 4.365 6,075,879 +0.10(+2.43%)
Jan 14, 2020 4.135 4.278 4.083 4.261 3,964,262 +0.13(+3.06%)
Jan 13, 2020 4.054 4.186 3.982 4.135 4,996,569 +0.09(+2.28%)
Jan 10, 2020 4.037 4.060 3.965 4.043 6,884,905 -0.01(-0.14%)
Jan 09, 2020 4.020 4.066 3.887 4.048 7,332,479 +0.05(+1.30%)
Jan 08, 2020 4.209 4.238 3.997 3.997 6,811,498 -0.21(-4.92%)
Jan 07, 2020 4.267 4.270 4.146 4.204 7,523,178 -0.05(-1.22%)
Jan 06, 2020 4.123 4.301 4.083 4.255 9,785,878 +0.15(+3.64%)
Jan 03, 2020 4.135 4.169 3.939 4.106 9,403,684 +0.03(+0.71%)
Jan 02, 2020 4.382 4.399 4.043 4.077 7,530,079 -0.29(-6.59%)
Dec 31, 2019 4.186 4.382 4.071 4.365 9,755,833 +0.14(+3.41%)
Dec 30, 2019 4.250 4.278 4.037 4.221 14,375,156 -0.03(-0.68%)
Dec 27, 2019 4.296 4.359 4.132 4.250 15,715,413 -0.04(-0.94%)
Dec 26, 2019 4.140 4.347 4.123 4.290 10,972,760 +0.16(+3.90%)
Dec 24, 2019 4.169 4.186 4.063 4.129 4,758,273 -0.02(-0.55%)
Dec 23, 2019 3.985 4.175 3.933 4.152 12,851,490 +0.17(+4.18%)
Dec 20, 2019 3.939 4.020 3.882 3.985 27,414,760 +0.06(+1.61%)
Dec 19, 2019 3.853 3.997 3.772 3.922 21,378,408 +0.09(+2.25%)
Dec 18, 2019 3.640 3.853 3.640 3.836 14,206,559 +0.20(+5.54%)
Dec 17, 2019 3.473 3.749 3.462 3.634 17,407,118 +0.20(+5.69%)
Dec 16, 2019 3.404 3.525 3.375 3.439 10,381,631 +0.07(+2.22%)
Dec 13, 2019 3.410 3.473 3.306 3.364 11,808,210 -0.04(-1.18%)
Dec 12, 2019 3.157 3.473 3.111 3.404 17,827,674 +0.26(+8.23%)
Dec 11, 2019 3.191 3.226 3.111 3.145 11,629,791 -0.05(-1.44%)
Dec 10, 2019 2.967 3.214 2.956 3.191 19,080,392 +0.24(+7.98%)
Dec 09, 2019 2.674 3.237 2.651 2.956 26,119,564 +0.37(+14.48%)
Dec 06, 2019 2.599 2.657 2.559 2.582 9,402,119 -0.01(-0.44%)
Dec 05, 2019 2.645 2.662 2.565 2.593 7,795,968 -0.05(-1.74%)
Dec 04, 2019 2.559 2.674 2.547 2.639 11,989,778 +0.10(+4.08%)
Dec 03, 2019 2.524 2.625 2.450 2.536 10,955,015 -0.01(-0.45%)
Dec 02, 2019 2.657 2.708 2.524 2.547 9,012,291 -0.09(-3.28%)
Nov 29, 2019 2.685 2.720 2.628 2.634 4,613,413 -0.05(-1.72%)
Nov 27, 2019 2.789 2.795 2.631 2.680 8,458,534 -0.10(-3.52%)
Nov 26, 2019 2.875 2.904 2.760 2.777 6,452,847 -0.10(-3.40%)
Nov 25, 2019 2.777 2.927 2.760 2.875 10,981,809 +0.10(+3.52%)
Nov 22, 2019 2.823 2.855 2.746 2.777 12,582,416 -0.02(-0.82%)
Nov 21, 2019 2.772 2.846 2.720 2.800 18,606,314 +0.04(+1.46%)
Nov 20, 2019 2.760 2.812 2.697 2.760 21,892,220 +0.00(+0.00%)
Nov 19, 2019 2.875 2.921 2.743 2.760 10,082,591 -0.12(-4.19%)
Nov 18, 2019 3.053 3.071 2.858 2.881 9,676,063 -0.20(-6.36%)
Nov 15, 2019 3.105 3.163 3.039 3.076 10,690,724 -0.02(-0.56%)
Nov 14, 2019 3.243 3.301 3.071 3.094 13,885,914 -0.14(-4.44%)
Nov 13, 2019 3.335 3.358 3.171 3.237 13,411,231 -0.10(-2.93%)
Nov 12, 2019 3.249 3.347 3.145 3.335 17,817,260 +0.09(+2.84%)
Nov 11, 2019 3.514 3.519 3.197 3.243 14,880,946 -0.30(-8.44%)
Nov 08, 2019 3.675 3.675 3.508 3.542 10,184,325 -0.15(-4.05%)
Nov 07, 2019 3.836 3.893 3.537 3.692 38,028,240 -0.24(-6.14%)
Nov 06, 2019 4.031 4.083 3.922 3.933 6,636,057 -0.12(-2.84%)
Nov 05, 2019 4.152 4.169 3.985 4.048 8,170,065 -0.09(-2.22%)
Nov 04, 2019 3.876 4.158 3.861 4.140 12,316,454 +0.29(+7.62%)
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.