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 (%)
Apr 30, 2021 6.924 7.111 6.845 6.869 5,892,740 -0.12(-1.71%)
Apr 29, 2021 7.258 7.433 6.916 6.988 7,747,187 -0.23(-3.19%)
Apr 28, 2021 7.195 7.306 7.107 7.218 6,143,217 +0.07(+1.00%)
Apr 27, 2021 7.083 7.234 7.071 7.147 5,468,226 +0.08(+1.18%)
Apr 26, 2021 7.056 7.226 6.994 7.063 10,928,819 +0.10(+1.45%)
Apr 23, 2021 6.978 7.054 6.885 6.963 4,712,877 +0.02(+0.22%)
Apr 22, 2021 6.908 7.009 6.866 6.947 5,874,694 +0.08(+1.13%)
Apr 21, 2021 6.683 6.947 6.598 6.870 6,236,783 +0.16(+2.43%)
Apr 20, 2021 6.823 6.901 6.637 6.707 4,581,614 -0.09(-1.26%)
Apr 19, 2021 6.808 6.955 6.753 6.792 3,961,903 +0.05(+0.69%)
Apr 16, 2021 6.730 6.870 6.668 6.745 3,824,497 -0.01(-0.11%)
Apr 15, 2021 6.707 6.792 6.606 6.753 3,718,735 +0.05(+0.69%)
Apr 14, 2021 6.745 6.932 6.699 6.707 6,548,872 -0.01(-0.12%)
Apr 13, 2021 6.459 6.777 6.459 6.714 6,824,972 +0.27(+4.21%)
Apr 12, 2021 6.660 6.707 6.404 6.443 9,431,881 -0.17(-2.58%)
Apr 09, 2021 6.893 6.901 6.575 6.614 6,555,286 -0.30(-4.37%)
Apr 08, 2021 6.901 6.924 6.815 6.916 3,256,202 -0.02(-0.34%)
Apr 07, 2021 6.924 6.978 6.877 6.939 4,232,309 +0.03(+0.45%)
Apr 06, 2021 7.001 7.110 6.904 6.908 4,683,416 -0.07(-1.00%)
Apr 05, 2021 7.102 7.118 6.885 6.978 3,197,819 -0.09(-1.32%)
Apr 01, 2021 7.040 7.133 6.901 7.071 3,321,494 +0.07(+1.00%)
Mar 31, 2021 6.846 7.079 6.808 7.001 3,898,286 +0.16(+2.38%)
Mar 30, 2021 6.893 6.939 6.769 6.839 4,111,703 -0.11(-1.56%)
Mar 29, 2021 7.110 7.205 6.893 6.947 4,501,792 -0.20(-2.82%)
Mar 26, 2021 6.947 7.164 6.893 7.149 5,208,142 +0.27(+3.95%)
Mar 25, 2021 6.583 6.924 6.497 6.877 6,845,780 +0.19(+2.78%)
Mar 24, 2021 6.777 6.870 6.645 6.691 5,222,085 +0.06(+0.94%)
Mar 23, 2021 6.745 6.827 6.563 6.629 5,043,556 -0.23(-3.39%)
Mar 22, 2021 6.932 6.932 6.808 6.862 3,248,960 -0.02(-0.34%)
Mar 19, 2021 6.629 6.974 6.614 6.885 8,684,922 +0.27(+4.10%)
Mar 18, 2021 6.839 6.870 6.598 6.614 6,267,258 -0.32(-4.59%)
Mar 17, 2021 6.800 6.963 6.722 6.932 4,517,298 +0.13(+1.94%)
Mar 16, 2021 6.885 6.893 6.714 6.800 7,140,083 -0.14(-2.01%)
Mar 15, 2021 7.032 7.056 6.831 6.939 6,817,732 -0.05(-0.78%)
Mar 12, 2021 7.017 7.156 6.804 6.994 13,486,406 -0.33(-4.45%)
Mar 11, 2021 7.443 7.490 7.311 7.319 4,318,581 -0.11(-1.46%)
Mar 10, 2021 6.955 7.428 6.955 7.428 11,491,622 +0.50(+7.16%)
Mar 09, 2021 7.195 7.218 6.924 6.932 7,826,977 -0.26(-3.66%)
Mar 08, 2021 7.397 7.443 7.017 7.195 6,229,881 -0.14(-1.90%)
Mar 05, 2021 7.474 7.509 6.986 7.335 7,812,922 -0.04(-0.53%)
Mar 04, 2021 7.249 7.451 7.087 7.374 11,225,659 +0.19(+2.59%)
Mar 03, 2021 7.180 7.257 7.079 7.187 6,208,448 +0.05(+0.76%)
Mar 02, 2021 7.195 7.288 7.025 7.133 7,516,062 -0.07(-0.97%)
Mar 01, 2021 6.939 7.249 6.870 7.203 7,199,950 +0.36(+5.33%)
Feb 26, 2021 6.978 7.087 6.652 6.839 11,193,616 -0.19(-2.76%)
Feb 25, 2021 7.087 7.327 6.963 7.032 11,769,532 -0.02(-0.22%)
Feb 24, 2021 6.536 7.079 6.482 7.048 13,869,579 +0.60(+9.39%)
Feb 23, 2021 6.156 6.474 5.900 6.443 10,202,346 +0.22(+3.49%)
Feb 22, 2021 6.280 6.397 6.148 6.226 8,962,944 +0.00(+0.00%)
Feb 19, 2021 6.342 6.362 6.141 6.226 9,792,044 +0.01(+0.12%)
Feb 18, 2021 6.389 6.583 5.869 6.218 26,026,914 -0.88(-12.35%)
Feb 17, 2021 7.187 7.257 6.970 7.094 4,944,458 -0.02(-0.22%)
Feb 16, 2021 7.125 7.381 7.040 7.110 6,426,341 +0.09(+1.21%)
Feb 12, 2021 6.676 7.056 6.660 7.025 6,566,765 +0.26(+3.78%)
Feb 11, 2021 6.691 6.939 6.598 6.769 8,335,280 +0.10(+1.51%)
Feb 10, 2021 6.497 6.676 6.373 6.668 9,521,199 +0.19(+2.99%)
Feb 09, 2021 6.420 6.528 6.280 6.474 7,099,659 +0.08(+1.21%)
Feb 08, 2021 6.280 6.443 6.242 6.397 7,087,605 +0.16(+2.61%)
Feb 05, 2021 6.210 6.288 6.125 6.234 6,151,594 +0.09(+1.52%)
Feb 04, 2021 6.280 6.304 6.055 6.141 5,739,734 -0.14(-2.22%)
Feb 03, 2021 6.024 6.311 6.001 6.280 8,389,630 +0.30(+5.06%)
Feb 02, 2021 6.024 6.079 5.893 5.978 10,983,395 +0.01(+0.23%)
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.