Skip to main content

Antero Midstream Corp (NY: AM )

14.23 +0.21 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 6.813 6.996 6.735 6.758 5,988,992 -0.12(-1.71%)
Apr 29, 2021 7.141 7.314 6.805 6.876 7,873,729 -0.23(-3.19%)
Apr 28, 2021 7.079 7.188 6.993 7.102 6,243,560 +0.07(+1.00%)
Apr 27, 2021 6.969 7.118 6.958 7.032 5,557,544 +0.08(+1.18%)
Apr 26, 2021 6.942 7.110 6.881 6.950 11,107,330 +0.10(+1.45%)
Apr 23, 2021 6.866 6.941 6.774 6.851 4,789,857 +0.02(+0.22%)
Apr 22, 2021 6.797 6.896 6.755 6.835 5,970,651 +0.08(+1.13%)
Apr 21, 2021 6.576 6.835 6.492 6.759 6,338,655 +0.16(+2.43%)
Apr 20, 2021 6.713 6.790 6.530 6.599 4,656,450 -0.08(-1.26%)
Apr 19, 2021 6.698 6.843 6.645 6.683 4,026,617 +0.05(+0.69%)
Apr 16, 2021 6.622 6.759 6.561 6.637 3,886,966 -0.01(-0.11%)
Apr 15, 2021 6.599 6.683 6.500 6.645 3,779,476 +0.05(+0.69%)
Apr 14, 2021 6.637 6.820 6.591 6.599 6,655,841 -0.01(-0.12%)
Apr 13, 2021 6.355 6.668 6.355 6.607 6,936,450 +0.27(+4.21%)
Apr 12, 2021 6.553 6.599 6.301 6.340 9,585,941 -0.17(-2.58%)
Apr 09, 2021 6.782 6.790 6.469 6.507 6,662,360 -0.30(-4.37%)
Apr 08, 2021 6.790 6.813 6.706 6.805 3,309,389 -0.02(-0.34%)
Apr 07, 2021 6.813 6.866 6.767 6.828 4,301,439 +0.03(+0.45%)
Apr 06, 2021 6.889 6.996 6.793 6.797 4,759,914 -0.07(-1.00%)
Apr 05, 2021 6.988 7.003 6.774 6.866 3,250,052 -0.09(-1.32%)
Apr 01, 2021 6.927 7.019 6.790 6.957 3,375,747 +0.07(+1.00%)
Mar 31, 2021 6.736 6.965 6.698 6.889 3,961,961 +0.16(+2.38%)
Mar 30, 2021 6.782 6.828 6.660 6.729 4,178,863 -0.11(-1.56%)
Mar 29, 2021 6.996 7.089 6.782 6.835 4,575,324 -0.20(-2.82%)
Mar 26, 2021 6.835 7.049 6.782 7.034 5,293,211 +0.27(+3.95%)
Mar 25, 2021 6.477 6.813 6.393 6.767 6,957,599 +0.18(+2.78%)
Mar 24, 2021 6.668 6.759 6.538 6.584 5,307,382 +0.06(+0.94%)
Mar 23, 2021 6.637 6.717 6.458 6.523 5,125,938 -0.23(-3.39%)
Mar 22, 2021 6.820 6.820 6.698 6.752 3,302,028 -0.02(-0.34%)
Mar 19, 2021 6.523 6.862 6.507 6.774 8,826,781 +0.27(+4.10%)
Mar 18, 2021 6.729 6.759 6.492 6.507 6,369,627 -0.31(-4.59%)
Mar 17, 2021 6.690 6.851 6.614 6.820 4,591,084 +0.13(+1.94%)
Mar 16, 2021 6.774 6.782 6.607 6.690 7,256,709 -0.14(-2.01%)
Mar 15, 2021 6.919 6.942 6.721 6.828 6,929,093 -0.05(-0.78%)
Mar 12, 2021 6.904 7.041 6.694 6.881 13,706,692 -0.32(-4.45%)
Mar 11, 2021 7.324 7.369 7.194 7.202 4,389,121 -0.11(-1.46%)
Mar 10, 2021 6.843 7.308 6.843 7.308 11,679,326 +0.49(+7.16%)
Mar 09, 2021 7.080 7.102 6.813 6.820 7,954,823 -0.26(-3.66%)
Mar 08, 2021 7.278 7.324 6.904 7.080 6,331,639 -0.14(-1.90%)
Mar 05, 2021 7.354 7.389 6.874 7.217 7,940,538 -0.04(-0.53%)
Mar 04, 2021 7.133 7.331 6.973 7.255 11,409,018 +0.18(+2.59%)
Mar 03, 2021 7.064 7.141 6.965 7.072 6,309,856 +0.05(+0.76%)
Mar 02, 2021 7.080 7.171 6.912 7.019 7,638,829 -0.07(-0.97%)
Mar 01, 2021 6.828 7.133 6.759 7.087 7,317,553 +0.36(+5.33%)
Feb 26, 2021 6.866 6.973 6.546 6.729 11,376,452 -0.19(-2.76%)
Feb 25, 2021 6.973 7.209 6.851 6.919 11,961,775 -0.02(-0.22%)
Feb 24, 2021 6.431 6.965 6.378 6.935 14,096,124 +0.60(+9.39%)
Feb 23, 2021 6.057 6.370 5.806 6.340 10,368,991 +0.21(+3.49%)
Feb 22, 2021 6.179 6.294 6.050 6.126 9,109,344 +0.00(+0.00%)
Feb 19, 2021 6.240 6.259 6.042 6.126 9,951,987 +0.01(+0.12%)
Feb 18, 2021 6.286 6.477 5.775 6.118 26,452,036 -0.86(-12.35%)
Feb 17, 2021 7.072 7.141 6.858 6.980 5,025,221 -0.02(-0.22%)
Feb 16, 2021 7.011 7.263 6.927 6.996 6,531,308 +0.08(+1.21%)
Feb 12, 2021 6.568 6.942 6.553 6.912 6,674,026 +0.25(+3.78%)
Feb 11, 2021 6.584 6.828 6.492 6.660 8,471,428 +0.10(+1.51%)
Feb 10, 2021 6.393 6.568 6.271 6.561 9,676,718 +0.19(+2.99%)
Feb 09, 2021 6.317 6.423 6.179 6.370 7,215,624 +0.08(+1.21%)
Feb 08, 2021 6.179 6.340 6.141 6.294 7,203,373 +0.16(+2.61%)
Feb 05, 2021 6.111 6.187 6.027 6.134 6,252,074 +0.09(+1.52%)
Feb 04, 2021 6.179 6.202 5.958 6.042 5,833,487 -0.14(-2.22%)
Feb 03, 2021 5.928 6.210 5.905 6.179 8,526,666 +0.30(+5.06%)
Feb 02, 2021 5.928 5.981 5.798 5.882 11,162,797 +0.01(+0.23%)
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.