Antero Midstream Corp (NY: AM )

10.38 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 10.54 10.57 10.28 10.38 2,273,661 -0.12(-1.14%)
Jan 18, 2022 10.75 10.81 10.40 10.50 3,137,461 -0.18(-1.69%)
Jan 14, 2022 10.68 0 +0.16(+1.52%)
Jan 13, 2022 10.55 10.78 10.39 10.52 3,079,752 +0.02(+0.19%)
Jan 12, 2022 10.38 10.57 10.26 10.50 3,299,695 +0.17(+1.65%)
Jan 11, 2022 10.25 10.34 9.930 10.33 4,078,951 +0.19(+1.87%)
Jan 10, 2022 10.25 10.33 9.985 10.14 2,586,789 -0.07(-0.69%)
Jan 07, 2022 10.24 10.26 10.10 10.21 2,413,220 +0.01(+0.10%)
Jan 06, 2022 10.12 10.32 9.970 10.20 2,399,063 +0.26(+2.62%)
Jan 05, 2022 10.02 10.29 9.925 9.940 4,152,415 -0.05(-0.50%)
Jan 04, 2022 9.960 10.04 9.900 9.990 2,699,830 +0.10(+1.01%)
Jan 03, 2022 9.710 9.985 9.694 9.890 2,708,202 +0.21(+2.17%)
Dec 31, 2021 9.650 9.770 9.630 9.680 1,821,599 +0.07(+0.73%)
Dec 30, 2021 9.660 9.750 9.610 9.610 1,481,395 -0.03(-0.31%)
Dec 29, 2021 9.780 9.820 9.590 9.640 2,076,532 -0.14(-1.43%)
Dec 28, 2021 9.910 10.02 9.755 9.780 1,759,320 -0.06(-0.61%)
Dec 27, 2021 9.600 9.840 9.520 9.840 1,642,994 +0.24(+2.50%)
Dec 23, 2021 9.590 9.670 9.530 9.600 1,571,968 +0.06(+0.63%)
Dec 22, 2021 9.640 9.660 9.410 9.540 1,885,017 +0.00(+0.00%)
Dec 21, 2021 9.440 9.640 9.420 9.540 2,569,805 +0.21(+2.25%)
Dec 20, 2021 9.470 9.470 9.170 9.330 4,389,977 -0.24(-2.51%)
Dec 17, 2021 9.460 9.620 9.325 9.570 7,085,411 +0.11(+1.16%)
Dec 16, 2021 9.490 9.683 9.435 9.460 3,646,129 +0.07(+0.75%)
Dec 15, 2021 9.290 9.470 9.070 9.390 4,244,529 +0.13(+1.40%)
Dec 14, 2021 9.230 9.480 9.200 9.260 6,125,282 +0.00(+0.00%)
Dec 13, 2021 9.460 9.490 9.185 9.260 4,541,070 -0.29(-3.04%)
Dec 10, 2021 9.760 9.760 9.385 9.550 5,417,587 -0.13(-1.34%)
Dec 09, 2021 9.860 9.865 9.665 9.680 2,963,452 -0.24(-2.42%)
Dec 08, 2021 9.780 9.995 9.760 9.920 2,667,441 +0.15(+1.54%)
Dec 07, 2021 9.680 9.926 9.620 9.770 4,312,988 +0.27(+2.84%)
Dec 06, 2021 9.580 9.650 9.260 9.500 5,351,805 -0.08(-0.84%)
Dec 03, 2021 9.650 9.835 9.420 9.580 4,717,562 -0.10(-1.03%)
Dec 02, 2021 9.530 9.847 9.460 9.680 3,392,537 +0.16(+1.68%)
Dec 01, 2021 9.930 10.04 9.520 9.520 3,814,692 -0.19(-1.96%)
Nov 30, 2021 9.990 10.00 9.640 9.710 5,912,068 -0.36(-3.57%)
Nov 29, 2021 10.40 10.48 10.06 10.07 4,041,635 -0.18(-1.76%)
Nov 26, 2021 10.15 10.32 9.930 10.25 2,331,788 -0.21(-2.01%)
Nov 24, 2021 10.37 10.51 10.29 10.46 1,399,043 +0.04(+0.38%)
Nov 23, 2021 10.16 10.46 10.11 10.42 2,668,400 +0.32(+3.17%)
Nov 22, 2021 10.14 10.24 10.06 10.10 1,656,968 -0.06(-0.59%)
Nov 19, 2021 10.31 10.32 10.06 10.16 3,053,408 -0.28(-2.68%)
Nov 18, 2021 10.45 10.44 10.37 10.44 2,046,368 -0.03(-0.29%)
Nov 17, 2021 10.44 10.66 10.40 10.47 1,428,189 -0.08(-0.76%)
Nov 16, 2021 10.56 10.60 10.39 10.55 1,350,677 +0.02(+0.19%)
Nov 15, 2021 10.61 10.63 10.41 10.53 2,272,148 -0.08(-0.75%)
Nov 12, 2021 10.75 10.80 10.55 10.61 2,133,729 -0.19(-1.76%)
Nov 11, 2021 10.62 10.85 10.60 10.80 1,612,828 +0.22(+2.08%)
Nov 10, 2021 10.86 10.58 2,544,436 -0.24(-2.22%)
Nov 09, 2021 10.89 10.93 10.66 10.82 1,776,668 -0.06(-0.55%)
Nov 08, 2021 10.78 10.94 10.78 10.88 1,689,157 +0.10(+0.93%)
Nov 05, 2021 10.69 10.82 10.60 10.78 1,584,986 +0.19(+1.79%)
Nov 04, 2021 10.86 10.91 10.53 10.59 1,878,390 -0.17(-1.58%)
Nov 03, 2021 10.60 10.84 10.59 10.76 2,030,713 +0.06(+0.56%)
Nov 02, 2021 10.67 10.86 10.64 10.70 2,544,992 -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.