Skip to main content

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 (%)
Jan 31, 2022 7.847 8.184 8.176 7,732,540 +0.30(+3.75%)
Jan 28, 2022 7.880 7.954 7.691 7.880 3,650,026 -0.01(-0.10%)
Jan 27, 2022 8.003 8.069 7.769 7.888 3,550,395 +0.04(+0.52%)
Jan 26, 2022 7.946 8.069 7.769 7.847 5,592,693 -0.01(-0.10%)
Jan 25, 2022 7.872 7.946 7.642 7.856 7,340,115 -0.14(-1.70%)
Jan 24, 2022 7.830 8.015 7.650 7.991 8,316,486 +0.02(+0.20%)
Jan 21, 2022 8.023 8.071 7.867 7.975 5,412,643 -0.10(-1.19%)
Jan 20, 2022 8.353 8.349 8.047 8.071 4,018,702 -0.27(-3.18%)
Jan 19, 2022 8.465 8.489 8.256 8.336 2,831,005 -0.10(-1.14%)
Jan 18, 2022 8.634 8.686 8.353 8.433 3,906,549 -0.14(-1.69%)
Jan 14, 2022 8.577 0 +0.13(+1.52%)
Jan 13, 2022 8.473 8.654 8.345 8.449 3,834,694 +0.02(+0.19%)
Jan 12, 2022 8.336 8.489 8.240 8.433 4,108,552 +0.14(+1.65%)
Jan 11, 2022 8.232 8.304 7.975 8.296 5,078,828 +0.15(+1.87%)
Jan 10, 2022 8.232 8.296 8.019 8.144 3,220,891 -0.06(-0.69%)
Jan 07, 2022 8.224 8.240 8.108 8.200 3,004,775 +0.01(+0.10%)
Jan 06, 2022 8.128 8.288 8.007 8.192 2,987,147 +0.21(+2.62%)
Jan 05, 2022 8.047 8.264 7.971 7.983 5,170,300 -0.04(-0.50%)
Jan 04, 2022 7.999 8.067 7.951 8.023 3,361,642 +0.08(+1.01%)
Jan 03, 2022 7.798 8.019 7.785 7.943 3,372,066 +0.17(+2.17%)
Dec 31, 2021 7.750 7.847 7.734 7.774 2,268,129 +0.06(+0.73%)
Dec 30, 2021 7.758 7.830 7.718 7.718 1,844,530 -0.02(-0.31%)
Dec 29, 2021 7.855 7.887 7.702 7.742 2,585,554 -0.11(-1.43%)
Dec 28, 2021 7.959 8.047 7.835 7.855 2,190,583 -0.05(-0.61%)
Dec 27, 2021 7.710 7.903 7.646 7.903 2,045,742 +0.19(+2.50%)
Dec 23, 2021 7.702 7.766 7.654 7.710 1,957,306 +0.05(+0.63%)
Dec 22, 2021 7.742 7.758 7.557 7.662 2,347,093 +0.00(+0.00%)
Dec 21, 2021 7.582 7.742 7.565 7.662 3,199,743 +0.17(+2.25%)
Dec 20, 2021 7.606 7.606 7.365 7.493 5,466,096 -0.19(-2.51%)
Dec 17, 2021 7.598 7.726 7.489 7.686 8,822,265 +0.09(+1.16%)
Dec 16, 2021 7.622 7.776 7.578 7.598 4,539,908 +0.06(+0.75%)
Dec 15, 2021 7.461 7.606 7.284 7.541 5,284,994 +0.10(+1.40%)
Dec 14, 2021 7.413 7.614 7.389 7.437 7,626,778 +0.00(+0.00%)
Dec 13, 2021 7.598 7.622 7.377 7.437 5,654,227 -0.23(-3.04%)
Dec 10, 2021 7.839 7.839 7.537 7.670 6,745,605 -0.10(-1.34%)
Dec 09, 2021 7.919 7.923 7.762 7.774 3,689,886 -0.19(-2.42%)
Dec 08, 2021 7.855 8.027 7.839 7.967 3,321,313 +0.12(+1.54%)
Dec 07, 2021 7.774 7.972 7.726 7.847 5,370,235 +0.22(+2.84%)
Dec 06, 2021 7.694 7.750 7.437 7.630 6,663,698 -0.06(-0.84%)
Dec 03, 2021 7.750 7.899 7.565 7.694 5,873,982 -0.08(-1.03%)
Dec 02, 2021 7.654 7.908 7.598 7.774 4,224,153 +0.13(+1.68%)
Dec 01, 2021 7.975 8.067 7.646 7.646 4,749,792 -0.15(-1.96%)
Nov 30, 2021 8.023 8.031 7.742 7.798 7,361,299 -0.29(-3.57%)
Nov 29, 2021 8.353 8.417 8.079 8.088 5,032,365 -0.14(-1.76%)
Nov 26, 2021 8.152 8.288 7.975 8.232 2,903,381 -0.17(-2.01%)
Nov 24, 2021 8.328 8.437 8.268 8.401 1,741,991 +0.03(+0.38%)
Nov 23, 2021 8.160 8.405 8.116 8.369 3,322,507 +0.26(+3.17%)
Nov 22, 2021 8.144 8.224 8.081 8.112 2,063,142 -0.05(-0.59%)
Nov 19, 2021 8.280 8.288 8.079 8.160 3,801,893 -0.22(-2.68%)
Nov 18, 2021 8.393 8.477 8.328 8.385 2,547,996 -0.02(-0.29%)
Nov 17, 2021 8.385 8.561 8.353 8.409 1,778,282 -0.06(-0.76%)
Nov 16, 2021 8.481 8.513 8.345 8.473 1,681,769 +0.02(+0.19%)
Nov 15, 2021 8.521 8.537 8.365 8.457 2,829,121 -0.06(-0.75%)
Nov 12, 2021 8.634 8.674 8.473 8.521 2,656,772 -0.15(-1.76%)
Nov 11, 2021 8.529 8.714 8.509 8.674 2,008,182 +0.18(+2.08%)
Nov 10, 2021 8.722 8.497 3,168,156 -0.19(-2.22%)
Nov 09, 2021 8.746 8.778 8.561 8.690 2,212,184 -0.05(-0.55%)
Nov 08, 2021 8.658 8.782 8.654 8.738 2,103,221 +0.08(+0.93%)
Nov 05, 2021 8.585 8.694 8.513 8.658 1,973,515 +0.15(+1.79%)
Nov 04, 2021 8.722 8.762 8.453 8.505 2,338,841 -0.14(-1.58%)
Nov 03, 2021 8.513 8.706 8.505 8.642 2,528,503 +0.05(+0.56%)
Nov 02, 2021 8.569 8.714 8.545 8.593 3,168,848 -0.01(-0.09%)
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.