Antero Midstream Corp (NY: AM )

8.110 USD -0.500 (-5.81%)
Official Closing Price Updated: 5:33 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 8.700 8.730 8.080 8.110 6,939,535 -0.50(-5.81%)
Jan 19, 2021 8.570 8.770 8.420 8.610 4,657,713 +0.11(+1.29%)
Jan 15, 2021 8.470 8.560 8.280 8.500 4,102,900 -0.03(-0.35%)
Jan 14, 2021 8.440 8.670 8.390 8.530 5,613,163 +0.18(+2.16%)
Jan 13, 2021 8.510 8.540 8.290 8.350 7,379,104 -0.12(-1.42%)
Jan 12, 2021 8.230 8.800 8.180 8.470 7,174,849 +0.37(+4.57%)
Jan 11, 2021 8.000 8.260 7.860 8.100 6,375,405 +0.02(+0.25%)
Jan 08, 2021 8.530 8.540 8.010 8.080 4,252,000 -0.35(-4.15%)
Jan 07, 2021 8.430 8.530 8.310 8.430 3,982,623 +0.03(+0.36%)
Jan 06, 2021 8.380 8.460 8.070 8.400 5,089,874 +0.13(+1.57%)
Jan 05, 2021 7.700 8.480 7.680 8.270 7,401,475 +0.64(+8.39%)
Jan 04, 2021 7.870 7.930 7.570 7.630 4,633,228 -0.08(-1.04%)
Dec 31, 2020 7.710 7.710 7.710 4,046,178 +0.02(+0.26%)
Dec 30, 2020 7.730 7.990 7.680 7.690 4,046,178 +0.01(+0.13%)
Dec 29, 2020 7.700 7.780 7.490 7.680 4,097,430 -0.01(-0.13%)
Dec 28, 2020 8.480 8.480 7.680 7.690 4,956,624 -0.69(-8.23%)
Dec 24, 2020 8.500 8.640 8.300 8.380 1,158,500 -0.06(-0.71%)
Dec 23, 2020 8.480 8.620 8.410 8.440 4,923,459 +0.03(+0.36%)
Dec 22, 2020 8.280 8.600 8.260 8.410 4,772,893 +0.17(+2.06%)
Dec 21, 2020 8.080 8.320 7.970 8.240 3,859,554 -0.04(-0.48%)
Dec 18, 2020 8.170 8.445 8.085 8.280 15,662,400 +0.15(+1.85%)
Dec 17, 2020 8.060 8.150 7.890 8.130 3,922,259 +0.17(+2.14%)
Dec 16, 2020 8.130 8.130 7.910 7.960 3,802,466 -0.26(-3.16%)
Dec 15, 2020 7.950 8.260 7.890 8.220 3,230,779 +0.33(+4.18%)
Dec 14, 2020 8.500 8.590 7.850 7.890 7,772,942 -0.53(-6.29%)
Dec 11, 2020 8.370 8.570 8.290 8.420 5,910,600 -0.01(-0.12%)
Dec 10, 2020 7.880 8.430 7.810 8.430 6,888,364 +0.55(+6.98%)
Dec 09, 2020 7.930 8.270 7.690 7.880 5,238,017 +0.05(+0.64%)
Dec 08, 2020 7.490 7.960 7.490 7.830 4,542,742 +0.33(+4.40%)
Dec 07, 2020 7.510 7.730 7.330 7.500 3,731,263 -0.06(-0.79%)
Dec 04, 2020 7.350 7.625 7.315 7.560 4,823,700 +0.29(+3.99%)
Dec 03, 2020 7.080 7.300 6.910 7.270 6,592,924 +0.30(+4.30%)
Dec 02, 2020 6.710 7.220 6.660 6.970 5,153,268 +0.26(+3.87%)
Dec 01, 2020 6.910 6.990 6.560 6.710 4,219,800 -0.03(-0.45%)
Nov 30, 2020 7.000 7.140 6.680 6.740 6,180,546 -0.23(-3.30%)
Nov 27, 2020 7.110 7.230 6.960 6.970 1,942,600 -0.12(-1.69%)
Nov 25, 2020 7.100 7.205 6.965 7.090 2,609,800 -0.04(-0.56%)
Nov 24, 2020 6.920 7.440 6.910 7.130 5,348,395 +0.32(+4.70%)
Nov 23, 2020 6.450 6.840 6.370 6.810 3,777,774 +0.41(+6.41%)
Nov 20, 2020 6.520 6.610 6.350 6.400 2,981,300 -0.10(-1.54%)
Nov 19, 2020 6.450 6.530 6.250 6.500 3,614,248 +0.04(+0.62%)
Nov 18, 2020 6.650 6.850 6.410 6.460 5,132,119 -0.17(-2.56%)
Nov 17, 2020 6.260 6.640 6.230 6.630 3,581,391 +0.27(+4.25%)
Nov 16, 2020 6.480 6.550 6.320 6.360 3,460,048 -0.02(-0.31%)
Nov 13, 2020 6.290 6.450 6.219 6.380 2,611,600 +0.12(+1.92%)
Nov 12, 2020 6.350 6.490 6.200 6.260 3,009,650 -0.17(-2.64%)
Nov 11, 2020 6.380 6.520 6.320 6.430 4,217,966 +0.10(+1.58%)
Nov 10, 2020 6.260 6.390 6.120 6.330 4,541,728 +0.17(+2.76%)
Nov 09, 2020 5.850 6.280 5.760 6.160 6,440,743 +0.65(+11.80%)
Nov 06, 2020 5.800 5.860 5.490 5.510 2,882,800 -0.28(-4.84%)
Nov 05, 2020 5.600 5.860 5.590 5.790 2,710,744 +0.16(+2.84%)
Nov 04, 2020 5.690 5.820 5.520 5.630 4,420,159 +0.08(+1.44%)
Nov 03, 2020 5.730 5.730 5.510 5.550 6,565,655 -0.05(-0.89%)
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.