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

Antero Midstream Corp (NY: AM )

13.90 +0.13 (+0.98%)
Streaming Delayed Price Updated: 2:20 PM EDT, Apr 23, 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 3.149 3.211 3.038 3.112 17,781,622 -0.09(-2.89%)
Jan 30, 2020 3.254 3.316 3.106 3.204 14,263,886 -0.12(-3.58%)
Jan 29, 2020 3.598 3.609 3.300 3.323 15,349,437 -0.22(-6.11%)
Jan 28, 2020 3.644 3.662 3.516 3.539 9,874,600 -0.06(-1.62%)
Jan 27, 2020 3.563 3.679 3.475 3.598 14,856,177 -0.02(-0.48%)
Jan 24, 2020 3.837 3.861 3.569 3.615 10,273,499 -0.19(-5.06%)
Jan 23, 2020 3.825 3.861 3.691 3.808 9,835,608 -0.03(-0.76%)
Jan 22, 2020 3.983 3.989 3.767 3.837 10,380,126 -0.12(-2.95%)
Jan 21, 2020 4.269 4.281 3.907 3.954 17,216,446 -0.27(-6.49%)
Jan 17, 2020 4.456 4.480 4.223 4.229 12,551,743 -0.19(-4.36%)
Jan 16, 2020 4.445 4.596 4.398 4.421 7,939,719 -0.01(-0.26%)
Jan 15, 2020 4.322 4.439 4.299 4.433 5,982,191 +0.11(+2.43%)
Jan 14, 2020 4.199 4.345 4.147 4.328 3,903,135 +0.13(+3.06%)
Jan 13, 2020 4.118 4.252 4.045 4.199 4,919,524 +0.09(+2.28%)
Jan 10, 2020 4.100 4.123 4.027 4.106 6,778,742 -0.01(-0.14%)
Jan 09, 2020 4.082 4.129 3.948 4.112 7,219,415 +0.05(+1.30%)
Jan 08, 2020 4.275 4.304 4.059 4.059 6,706,467 -0.21(-4.92%)
Jan 07, 2020 4.334 4.337 4.211 4.269 7,407,174 -0.05(-1.22%)
Jan 06, 2020 4.188 4.369 4.147 4.322 9,634,983 +0.15(+3.64%)
Jan 03, 2020 4.199 4.234 4.001 4.170 9,258,683 +0.03(+0.71%)
Jan 02, 2020 4.450 4.468 4.106 4.141 7,413,968 -0.29(-6.59%)
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%)
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.