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 (%)
Sep 30, 2021 8.357 8.389 8.184 8.207 6,410,779 -0.18(-2.16%)
Sep 29, 2021 8.302 8.467 8.215 8.389 4,488,280 +0.12(+1.43%)
Sep 28, 2021 8.428 8.524 8.239 8.270 4,310,131 -0.07(-0.85%)
Sep 27, 2021 8.192 8.475 8.176 8.341 4,574,602 +0.28(+3.42%)
Sep 24, 2021 8.034 8.168 8.020 8.066 3,078,194 -0.01(-0.10%)
Sep 23, 2021 7.924 8.113 7.853 8.073 2,282,213 +0.22(+2.81%)
Sep 22, 2021 7.821 7.979 7.814 7.853 2,239,901 +0.10(+1.32%)
Sep 21, 2021 7.892 7.940 7.664 7.751 3,764,123 -0.09(-1.11%)
Sep 20, 2021 7.751 7.884 7.664 7.837 4,481,319 -0.13(-1.58%)
Sep 17, 2021 8.207 8.310 7.963 7.963 12,020,536 -0.24(-2.98%)
Sep 16, 2021 8.207 8.266 8.129 8.207 3,455,295 -0.06(-0.67%)
Sep 15, 2021 8.058 8.318 8.034 8.263 5,255,382 +0.30(+3.76%)
Sep 14, 2021 8.160 8.160 7.908 7.963 3,910,041 -0.12(-1.46%)
Sep 13, 2021 8.034 8.168 7.979 8.081 3,962,432 +0.17(+2.09%)
Sep 10, 2021 7.979 7.995 7.857 7.916 3,728,798 +0.04(+0.50%)
Sep 09, 2021 7.947 8.010 7.845 7.877 2,903,693 -0.11(-1.38%)
Sep 08, 2021 8.018 8.192 7.963 7.987 4,548,803 +0.02(+0.30%)
Sep 07, 2021 7.916 8.172 7.869 7.963 6,223,369 +0.00(+0.00%)
Sep 03, 2021 7.884 8.026 7.817 7.963 3,241,499 +0.06(+0.80%)
Sep 02, 2021 7.695 7.975 7.695 7.900 4,947,051 +0.24(+3.19%)
Sep 01, 2021 7.562 7.672 7.498 7.656 3,453,893 +0.09(+1.14%)
Aug 31, 2021 7.491 7.656 7.491 7.569 4,780,121 +0.02(+0.31%)
Aug 30, 2021 7.680 7.688 7.522 7.546 3,783,403 -0.11(-1.44%)
Aug 27, 2021 7.435 7.719 7.412 7.656 5,889,339 +0.38(+5.19%)
Aug 26, 2021 7.349 7.412 7.191 7.278 3,958,302 -0.14(-1.91%)
Aug 25, 2021 7.176 7.475 7.128 7.420 4,492,952 +0.25(+3.52%)
Aug 24, 2021 7.207 7.223 7.097 7.168 3,405,772 +0.04(+0.55%)
Aug 23, 2021 7.128 7.239 7.050 7.128 5,167,314 +0.12(+1.69%)
Aug 20, 2021 6.853 7.031 6.821 7.010 3,143,735 +0.15(+2.18%)
Aug 19, 2021 6.782 6.860 6.632 6.860 5,875,179 +0.01(+0.11%)
Aug 18, 2021 7.136 7.152 6.845 6.853 5,751,662 -0.32(-4.40%)
Aug 17, 2021 7.097 7.270 7.073 7.168 3,810,218 +0.04(+0.55%)
Aug 16, 2021 7.168 7.286 7.061 7.128 4,214,232 -0.10(-1.42%)
Aug 13, 2021 7.349 7.372 7.144 7.231 3,252,317 -0.13(-1.71%)
Aug 12, 2021 7.325 7.404 7.270 7.357 2,305,039 -0.01(-0.11%)
Aug 11, 2021 7.329 7.424 7.232 7.365 2,494,650 +0.06(+0.75%)
Aug 10, 2021 7.223 7.325 7.168 7.309 2,037,359 +0.08(+1.09%)
Aug 09, 2021 7.207 7.270 7.144 7.231 2,278,690 -0.02(-0.22%)
Aug 06, 2021 7.302 7.341 7.207 7.246 2,502,827 +0.02(+0.22%)
Aug 05, 2021 7.246 7.400 7.223 7.231 2,337,890 -0.02(-0.22%)
Aug 04, 2021 7.270 7.416 7.160 7.246 4,767,719 -0.13(-1.71%)
Aug 03, 2021 7.286 7.420 7.144 7.372 4,264,284 +0.09(+1.19%)
Aug 02, 2021 7.498 7.640 7.278 7.286 3,341,558 -0.20(-2.63%)
Jul 30, 2021 7.625 7.679 7.475 7.483 3,139,689 -0.16(-2.06%)
Jul 29, 2021 7.727 7.727 7.432 7.640 4,554,625 -0.01(-0.10%)
Jul 28, 2021 7.680 7.747 7.435 7.648 4,465,629 +0.06(+0.83%)
Jul 27, 2021 7.892 7.892 7.522 7.585 4,935,643 -0.37(-4.61%)
Jul 26, 2021 7.720 7.963 7.689 7.951 5,020,797 +0.26(+3.41%)
Jul 23, 2021 7.820 7.820 7.574 7.689 3,834,694 -0.10(-1.29%)
Jul 22, 2021 7.797 7.820 7.628 7.790 3,137,042 +0.05(+0.70%)
Jul 21, 2021 7.620 7.886 7.615 7.736 4,742,596 +0.18(+2.34%)
Jul 20, 2021 7.320 7.609 7.212 7.558 5,609,337 +0.31(+4.25%)
Jul 19, 2021 7.389 7.420 7.112 7.250 7,656,495 -0.21(-2.79%)
Jul 16, 2021 7.751 7.766 7.443 7.458 5,030,457 -0.22(-2.91%)
Jul 15, 2021 7.659 7.786 7.609 7.682 3,393,412 -0.05(-0.60%)
Jul 14, 2021 7.844 7.921 7.643 7.728 3,335,721 -0.05(-0.69%)
Jul 13, 2021 8.013 8.105 7.755 7.782 4,255,341 -0.21(-2.60%)
Jul 12, 2021 8.067 8.198 7.975 7.990 3,684,647 -0.15(-1.89%)
Jul 09, 2021 7.998 8.159 7.913 8.144 3,674,209 +0.20(+2.52%)
Jul 08, 2021 7.705 7.944 7.682 7.944 3,604,212 +0.09(+1.18%)
Jul 07, 2021 7.890 7.967 7.646 7.851 4,837,402 -0.07(-0.88%)
Jul 06, 2021 8.090 8.090 7.851 7.921 4,667,159 -0.13(-1.63%)
Jul 02, 2021 8.105 8.132 8.028 8.052 2,177,583 -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.