Skip to main content

Antero Midstream Corp (NY: AM )

14.45 -0.09 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 14.55 14.65 14.35 14.45 3,945,293 -0.09(-0.62%)
Jun 20, 2024 14.52 14.70 14.49 14.54 1,412,981 +0.02(+0.14%)
Jun 18, 2024 14.44 14.55 14.40 14.52 1,725,789 +0.14(+0.97%)
Jun 17, 2024 14.38 14.44 14.25 14.38 1,757,743 -0.01(-0.07%)
Jun 14, 2024 14.47 14.49 14.36 14.39 1,945,186 -0.13(-0.90%)
Jun 13, 2024 14.62 14.64 14.48 14.52 1,024,330 -0.09(-0.62%)
Jun 12, 2024 14.71 14.74 14.57 14.61 1,293,261 +0.04(+0.27%)
Jun 11, 2024 14.58 14.63 14.46 14.57 1,958,477 -0.07(-0.48%)
Jun 10, 2024 14.47 14.70 14.44 14.64 2,894,206 +0.16(+1.10%)
Jun 07, 2024 14.45 14.62 14.42 14.48 2,606,234 -0.02(-0.14%)
Jun 06, 2024 14.48 14.60 14.47 14.50 1,312,899 -0.04(-0.28%)
Jun 05, 2024 14.50 14.59 14.39 14.54 2,547,654 +0.04(+0.28%)
Jun 04, 2024 14.35 14.52 14.22 14.50 2,646,356 +0.09(+0.62%)
Jun 03, 2024 14.65 14.65 14.34 14.41 2,545,067 -0.24(-1.64%)
May 31, 2024 14.42 14.65 14.36 14.65 3,833,374 +0.29(+2.02%)
May 30, 2024 14.44 14.44 14.30 14.36 3,249,322 -0.05(-0.35%)
May 29, 2024 14.41 14.45 14.34 14.41 1,935,915 -0.06(-0.41%)
May 28, 2024 14.45 14.50 14.37 14.47 2,126,313 +0.05(+0.35%)
May 24, 2024 14.43 14.48 14.29 14.42 2,739,760 +0.01(+0.07%)
May 23, 2024 14.24 14.62 14.23 14.41 4,603,687 -0.26(-1.77%)
May 22, 2024 14.81 14.82 14.62 14.67 2,566,270 -0.18(-1.21%)
May 21, 2024 15.02 15.02 14.84 14.85 1,518,954 -0.17(-1.13%)
May 20, 2024 14.92 15.10 14.92 15.02 1,808,304 +0.10(+0.67%)
May 17, 2024 14.80 14.93 14.68 14.92 1,407,175 +0.17(+1.15%)
May 16, 2024 14.62 14.79 14.61 14.75 1,819,878 +0.08(+0.55%)
May 15, 2024 14.64 14.69 14.52 14.67 1,903,591 +0.02(+0.14%)
May 14, 2024 14.45 14.65 14.43 14.65 2,043,602 +0.19(+1.31%)
May 13, 2024 14.48 14.58 14.45 14.46 1,414,492 +0.04(+0.28%)
May 10, 2024 14.40 14.44 14.32 14.42 2,137,363 +0.06(+0.42%)
May 09, 2024 14.32 14.36 14.24 14.36 3,699,958 +0.10(+0.70%)
May 08, 2024 14.22 14.34 14.19 14.26 4,825,877 -0.02(-0.14%)
May 07, 2024 14.25 14.40 14.25 14.28 3,484,647 +0.07(+0.49%)
May 06, 2024 14.25 14.34 14.17 14.21 1,689,951 +0.06(+0.42%)
May 03, 2024 14.13 14.19 14.02 14.15 3,691,789 +0.19(+1.36%)
May 02, 2024 13.80 14.00 13.79 13.96 1,541,512 +0.27(+1.97%)
May 01, 2024 13.80 13.85 13.57 13.69 3,644,298 -0.15(-1.08%)
Apr 30, 2024 14.14 14.16 13.81 13.84 4,352,765 -0.34(-2.40%)
Apr 29, 2024 14.23 14.27 14.14 14.18 1,620,052 -0.01(-0.07%)
Apr 26, 2024 14.20 14.27 14.12 14.19 1,843,090 -0.04(-0.28%)
Apr 25, 2024 13.94 14.28 13.84 14.23 3,144,930 +0.21(+1.50%)
Apr 24, 2024 13.87 14.08 13.80 14.02 2,371,959 +0.08(+0.57%)
Apr 23, 2024 13.70 13.98 13.67 13.94 2,986,608 +0.16(+1.20%)
Apr 22, 2024 13.65 13.89 13.55 13.78 2,602,697 +0.08(+0.57%)
Apr 19, 2024 13.58 13.84 13.55 13.70 3,003,116 +0.10(+0.72%)
Apr 18, 2024 13.43 13.65 13.42 13.60 2,080,763 +0.17(+1.25%)
Apr 17, 2024 13.44 13.55 13.35 13.43 1,363,660 +0.06(+0.44%)
Apr 16, 2024 13.40 13.42 13.23 13.37 2,464,031 -0.07(-0.51%)
Apr 15, 2024 13.80 13.83 13.41 13.44 3,133,592 -0.25(-1.80%)
Apr 12, 2024 13.86 14.01 13.64 13.69 2,160,154 -0.12(-0.86%)
Apr 11, 2024 13.98 14.00 13.74 13.80 1,805,111 -0.12(-0.85%)
Apr 10, 2024 13.87 13.99 13.82 13.92 1,799,998 -0.04(-0.28%)
Apr 09, 2024 13.99 14.03 13.87 13.96 1,670,299 -0.01(-0.07%)
Apr 08, 2024 14.06 14.11 13.96 13.97 1,553,112 -0.09(-0.63%)
Apr 05, 2024 14.04 14.12 13.96 14.06 1,317,547 -0.01(-0.07%)
Apr 04, 2024 14.16 14.29 14.06 14.07 1,764,793 -0.04(-0.28%)
Apr 03, 2024 14.08 14.16 14.07 14.11 2,128,158 +0.03(+0.21%)
Apr 02, 2024 13.95 14.08 13.84 14.08 2,043,207 +0.15(+1.06%)
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.