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

Antero Midstream Corp (NY: AM )

14.15 +0.19 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Nov 01, 2019 3.761 3.931 3.755 3.907 11,590,689 +0.15(+3.88%)
Oct 31, 2019 4.082 4.094 3.703 3.761 20,951,722 -0.26(-6.57%)
Oct 30, 2019 4.283 4.724 3.986 4.026 25,610,274 -0.15(-3.49%)
Oct 29, 2019 4.109 4.182 3.964 4.171 15,070,961 +0.07(+1.63%)
Oct 28, 2019 4.188 4.277 4.087 4.104 6,709,182 -0.05(-1.21%)
Oct 25, 2019 4.070 4.176 4.028 4.154 10,326,186 +0.06(+1.50%)
Oct 24, 2019 4.244 4.283 4.048 4.093 10,315,669 -0.14(-3.30%)
Oct 23, 2019 4.115 4.274 4.093 4.232 8,302,029 +0.10(+2.44%)
Oct 22, 2019 4.087 4.160 3.919 4.132 7,085,412 +0.08(+1.93%)
Oct 21, 2019 4.115 4.165 4.020 4.053 8,696,368 -0.02(-0.55%)
Oct 18, 2019 4.199 4.266 4.042 4.076 10,832,175 -0.12(-2.93%)
Oct 17, 2019 4.076 4.204 4.048 4.199 5,366,376 +0.15(+3.73%)
Oct 16, 2019 4.143 4.221 4.037 4.048 5,417,901 -0.12(-2.82%)
Oct 15, 2019 4.137 4.294 3.953 4.165 7,477,612 +0.02(+0.54%)
Oct 14, 2019 4.081 4.160 3.986 4.143 6,277,820 +0.05(+1.23%)
Oct 11, 2019 4.048 4.154 4.026 4.093 6,136,438 +0.07(+1.67%)
Oct 10, 2019 3.880 4.026 3.863 4.026 6,452,959 +0.17(+4.50%)
Oct 09, 2019 3.835 3.936 3.780 3.852 7,352,361 +0.06(+1.62%)
Oct 08, 2019 3.925 3.986 3.791 3.791 6,273,651 -0.19(-4.78%)
Oct 07, 2019 3.953 4.026 3.905 3.981 6,684,343 +0.02(+0.56%)
Oct 04, 2019 3.942 4.014 3.886 3.958 9,958,991 +0.02(+0.57%)
Oct 03, 2019 3.986 4.076 3.891 3.936 7,875,621 -0.07(-1.68%)
Oct 02, 2019 3.986 4.009 3.886 4.003 7,223,122 +0.00(+0.00%)
Oct 01, 2019 4.143 4.176 3.998 4.003 10,403,192 -0.13(-3.24%)
Sep 30, 2019 4.149 4.238 4.098 4.137 9,983,290 -0.01(-0.27%)
Sep 27, 2019 4.126 4.266 4.070 4.149 8,980,280 +0.00(+0.00%)
Sep 26, 2019 4.009 4.176 3.942 4.149 11,556,075 +0.09(+2.20%)
Sep 25, 2019 3.936 4.070 3.914 4.059 9,532,672 +0.12(+3.13%)
Sep 24, 2019 4.087 4.098 3.914 3.936 15,715,436 -0.15(-3.56%)
Sep 23, 2019 4.076 4.135 4.009 4.081 16,818,182 -0.03(-0.68%)
Sep 20, 2019 4.037 4.176 3.975 4.109 79,773,520 +0.08(+2.08%)
Sep 19, 2019 4.316 4.361 4.003 4.026 15,450,244 -0.28(-6.49%)
Sep 18, 2019 4.199 4.381 4.174 4.305 10,871,962 +0.08(+1.85%)
Sep 17, 2019 4.305 4.403 4.149 4.227 15,752,558 -0.11(-2.45%)
Sep 16, 2019 4.277 4.417 4.176 4.333 19,927,514 +0.30(+7.49%)
Sep 13, 2019 3.992 4.115 3.992 4.031 15,652,398 +0.06(+1.55%)
Sep 12, 2019 4.137 4.199 3.958 3.970 12,226,855 -0.20(-4.70%)
Sep 11, 2019 4.070 4.204 3.970 4.165 15,740,256 +0.13(+3.33%)
Sep 10, 2019 4.048 4.277 4.026 4.031 13,345,117 -0.02(-0.41%)
Sep 09, 2019 3.830 4.143 3.830 4.048 28,330,538 +0.31(+8.38%)
Sep 06, 2019 3.919 3.942 3.679 3.735 21,905,630 -0.26(-6.57%)
Sep 05, 2019 4.076 4.193 3.992 3.998 12,555,100 -0.03(-0.83%)
Sep 04, 2019 3.919 4.070 3.914 4.031 7,694,489 +0.15(+3.74%)
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.