Indicators

Antero Midstream Corp (NY: AM )

14.02 +0.08 (+0.57%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	7.967	8.309		8.300	7,616,707	+0.30(+3.75%)
Jan 28, 2022	8.000	8.075	7.808	8.000	3,595,349	-0.01(-0.10%)
Jan 27, 2022	8.125	8.192	7.887	8.008	3,497,210	+0.04(+0.52%)
Jan 26, 2022	8.067	8.192	7.887	7.967	5,508,915	-0.01(-0.10%)
Jan 25, 2022	7.992	8.067	7.758	7.975	7,230,160	-0.14(-1.70%)
Jan 24, 2022	7.950	8.137	7.766	8.113	8,191,905	+0.02(+0.20%)
Jan 21, 2022	8.145	8.194	7.986	8.096	5,331,561	-0.10(-1.19%)
Jan 20, 2022	8.480	8.475	8.170	8.194	3,958,502	-0.27(-3.18%)
Jan 19, 2022	8.594	8.618	8.382	8.463	2,788,597	-0.10(-1.14%)
Jan 18, 2022	8.765	8.818	8.480	8.561	3,848,029	-0.15(-1.69%)
Jan 14, 2022				8.708	0	+0.13(+1.52%)
Jan 13, 2022	8.602	8.785	8.471	8.577	3,777,251	+0.02(+0.19%)
Jan 12, 2022	8.463	8.618	8.365	8.561	4,047,006	+0.14(+1.65%)
Jan 11, 2022	8.357	8.431	8.096	8.422	5,002,747	+0.15(+1.87%)
Jan 10, 2022	8.357	8.422	8.141	8.268	3,172,642	-0.06(-0.69%)
Jan 07, 2022	8.349	8.365	8.231	8.325	2,959,763	+0.01(+0.10%)
Jan 06, 2022	8.251	8.414	8.129	8.316	2,942,400	+0.21(+2.62%)
Jan 05, 2022	8.170	8.390	8.092	8.104	5,092,849	-0.04(-0.50%)
Jan 04, 2022	8.121	8.190	8.072	8.145	3,311,284	+0.08(+1.01%)

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.