Antero Midstream Corp (NY: AM )

14.98 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 6.487 6.647 6.433 6.540 6,661,117 -0.03(-0.49%)
May 30, 2019 6.652 6.666 6.553 6.572 4,893,729 -0.07(-1.05%)
May 29, 2019 6.674 6.679 6.454 6.642 8,312,216 -0.11(-1.59%)
May 28, 2019 6.958 6.958 6.717 6.749 8,504,722 -0.16(-2.32%)
May 24, 2019 7.006 7.035 6.789 6.909 5,194,176 -0.07(-1.00%)
May 23, 2019 7.081 7.129 6.861 6.979 10,746,002 -0.21(-2.98%)
May 22, 2019 7.123 7.223 7.065 7.193 22,625,156 +0.09(+1.28%)
May 21, 2019 7.129 7.230 7.081 7.102 7,415,577 -0.02(-0.30%)
May 20, 2019 7.134 7.214 7.054 7.123 4,739,316 -0.01(-0.15%)
May 17, 2019 7.268 7.343 7.121 7.134 5,861,783 -0.13(-1.84%)
May 16, 2019 7.145 7.300 7.140 7.268 3,107,288 +0.13(+1.80%)
May 15, 2019 6.877 7.156 6.872 7.140 4,016,939 +0.20(+2.85%)
May 14, 2019 6.904 7.086 6.861 6.941 5,531,498 +0.09(+1.25%)
May 13, 2019 6.872 6.941 6.754 6.856 6,014,415 -0.10(-1.39%)
May 10, 2019 6.583 6.952 6.572 6.952 8,941,592 +0.40(+6.13%)
May 09, 2019 6.561 6.642 6.449 6.551 5,052,043 -0.01(-0.16%)
May 08, 2019 6.594 6.749 6.545 6.561 6,734,587 -0.04(-0.57%)
May 07, 2019 6.428 6.599 6.369 6.599 7,215,279 +0.14(+2.15%)
May 06, 2019 6.449 6.578 6.428 6.460 8,401,128 -0.07(-1.07%)
May 03, 2019 6.610 6.628 6.428 6.529 10,846,316 -0.05(-0.73%)
May 02, 2019 6.369 6.671 6.000 6.578 16,735,476 +0.14(+2.16%)
May 01, 2019 6.476 6.545 6.417 6.438 4,611,541 -0.10(-1.47%)
Apr 30, 2019 6.733 6.760 6.508 6.535 8,309,568 -0.20(-2.94%)
Apr 29, 2019 6.776 6.836 6.711 6.733 18,883,180 -0.04(-0.63%)
Apr 26, 2019 6.802 6.802 6.710 6.776 4,899,518 -0.06(-0.86%)
Apr 25, 2019 6.925 6.968 6.816 6.834 6,753,844 -0.15(-2.20%)
Apr 24, 2019 7.087 7.103 6.983 6.988 5,174,447 -0.07(-1.04%)
Apr 23, 2019 7.114 7.160 7.040 7.061 5,249,591 -0.01(-0.15%)
Apr 22, 2019 7.166 7.202 7.067 7.072 2,916,779 -0.07(-0.95%)
Apr 18, 2019 7.192 7.226 7.119 7.140 2,661,466 -0.07(-0.94%)
Apr 17, 2019 7.386 7.401 7.197 7.208 4,111,714 -0.18(-2.48%)
Apr 16, 2019 7.380 7.433 7.333 7.391 2,766,162 -0.02(-0.21%)
Apr 15, 2019 7.464 7.508 7.312 7.406 3,745,808 -0.06(-0.77%)
Apr 12, 2019 7.459 7.584 7.365 7.464 4,495,873 +0.13(+1.71%)
Apr 11, 2019 7.176 7.372 7.072 7.338 7,398,697 +0.15(+2.11%)
Apr 10, 2019 7.323 7.346 7.116 7.187 3,084,515 -0.10(-1.36%)
Apr 09, 2019 7.401 7.422 7.255 7.286 1,922,180 -0.17(-2.25%)
Apr 08, 2019 7.412 7.474 7.354 7.454 3,124,731 +0.04(+0.56%)
Apr 05, 2019 7.281 7.422 7.281 7.412 3,759,816 +0.13(+1.80%)
Apr 04, 2019 7.375 7.391 7.244 7.281 4,511,670 -0.07(-1.00%)
Apr 03, 2019 7.354 7.427 7.302 7.354 3,586,592 -0.01(-0.14%)
Apr 02, 2019 7.506 7.516 7.250 7.365 4,704,821 -0.12(-1.61%)
Apr 01, 2019 7.271 7.511 7.244 7.485 12,293,089 +0.28(+3.85%)
Mar 29, 2019 7.087 7.234 7.040 7.208 6,562,567 +0.16(+2.23%)
Mar 28, 2019 6.951 7.090 6.931 7.051 4,367,503 +0.08(+1.13%)
Mar 27, 2019 6.931 7.067 6.823 6.972 23,437,132 +0.04(+0.60%)
Mar 26, 2019 7.056 7.171 6.904 6.931 7,559,624 -0.03(-0.45%)
Mar 25, 2019 6.941 7.030 6.831 6.962 4,217,160 +0.01(+0.08%)
Mar 22, 2019 7.035 7.077 6.891 6.957 7,041,100 -0.10(-1.48%)
Mar 21, 2019 7.135 7.202 7.035 7.061 6,349,019 -0.09(-1.24%)
Mar 20, 2019 7.255 7.297 7.077 7.150 5,777,571 -0.07(-0.94%)
Mar 19, 2019 7.166 7.338 7.046 7.218 7,801,575 +0.08(+1.10%)
Mar 18, 2019 6.894 7.145 6.863 7.140 7,437,777 +0.27(+3.88%)
Mar 15, 2019 6.842 6.951 6.753 6.873 8,139,450 +0.03(+0.38%)
Mar 14, 2019 6.549 6.899 6.486 6.847 8,042,694 +0.29(+4.39%)
Mar 13, 2019 6.366 6.779 5.769 6.559 16,073,182 -5.92(-47.44%)
Mar 12, 2019 12.40 12.80 12.37 12.48 6,567,209 +0.21(+1.71%)
Mar 11, 2019 12.43 12.60 12.27 12.27 28,899,258 -0.08(-0.68%)
Mar 08, 2019 12.37 12.52 12.04 12.35 6,138,522 -0.14(-1.09%)
Mar 07, 2019 12.42 12.52 12.19 12.49 2,600,540 +0.05(+0.38%)
Mar 06, 2019 12.60 12.60 12.38 12.44 1,504,981 -0.15(-1.20%)
Mar 05, 2019 12.65 12.75 12.43 12.60 1,117,058 -0.01(-0.04%)
Mar 04, 2019 12.68 12.68 12.41 12.60 3,559,700 -0.03(-0.21%)
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.