Skip to main content

Antero Midstream Corp (NY: AM )

15.74 +0.08 (+0.54%)
Streaming Delayed Price Updated: 10:14 AM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 15.59 15.76 15.46 15.66 2,598,108 +0.11(+0.71%)
Oct 02, 2024 15.31 15.58 15.28 15.55 2,594,830 +0.34(+2.24%)
Oct 01, 2024 14.98 15.27 14.94 15.21 2,292,674 +0.16(+1.06%)
Sep 30, 2024 15.04 15.09 14.88 15.05 2,379,060 +0.04(+0.27%)
Sep 27, 2024 15.08 15.14 14.95 15.01 2,460,578 -0.01(-0.07%)
Sep 26, 2024 15.00 15.14 14.94 15.02 5,227,282 -0.11(-0.73%)
Sep 25, 2024 15.13 15.19 14.95 15.13 5,305,593 +0.03(+0.20%)
Sep 24, 2024 15.25 15.30 15.04 15.10 2,803,688 -0.06(-0.40%)
Sep 23, 2024 14.81 15.20 14.79 15.16 3,424,557 +0.35(+2.36%)
Sep 20, 2024 14.71 14.86 14.55 14.81 13,436,848 +0.23(+1.58%)
Sep 19, 2024 15.18 15.18 14.58 14.58 2,668,185 -0.40(-2.67%)
Sep 18, 2024 15.11 15.19 14.91 14.98 2,178,243 -0.07(-0.47%)
Sep 17, 2024 14.98 15.11 14.96 15.05 1,736,629 +0.17(+1.14%)
Sep 16, 2024 14.80 14.95 14.70 14.88 1,797,755 +0.19(+1.29%)
Sep 13, 2024 14.65 14.72 14.60 14.69 1,248,834 +0.10(+0.69%)
Sep 12, 2024 14.35 14.61 14.30 14.59 1,978,001 +0.30(+2.10%)
Sep 11, 2024 14.18 14.35 14.06 14.29 1,297,992 +0.05(+0.35%)
Sep 10, 2024 14.22 14.27 14.08 14.24 1,545,731 +0.06(+0.42%)
Sep 09, 2024 14.30 14.39 14.14 14.18 2,860,371 -0.11(-0.77%)
Sep 06, 2024 14.59 14.71 14.21 14.29 2,953,460 -0.30(-2.06%)
Sep 05, 2024 14.48 14.62 14.44 14.59 1,940,462 +0.17(+1.18%)
Sep 04, 2024 14.59 14.64 14.40 14.42 1,858,181 -0.14(-0.96%)
Sep 03, 2024 14.75 14.75 14.46 14.56 2,236,399 -0.31(-2.08%)
Aug 30, 2024 14.65 14.94 14.65 14.87 2,660,049 +0.14(+0.95%)
Aug 29, 2024 14.62 14.75 14.54 14.73 1,485,307 +0.15(+1.03%)
Aug 28, 2024 14.59 14.65 14.51 14.58 1,776,839 -0.01(-0.07%)
Aug 27, 2024 14.75 14.80 14.59 14.59 2,727,854 -0.18(-1.22%)
Aug 26, 2024 14.87 15.02 14.73 14.77 3,140,194 -0.02(-0.14%)
Aug 23, 2024 14.70 14.81 14.62 14.79 2,034,433 +0.15(+1.02%)
Aug 22, 2024 14.65 14.74 14.54 14.64 2,100,508 +0.03(+0.21%)
Aug 21, 2024 14.61 14.76 14.55 14.61 2,615,494 +0.09(+0.62%)
Aug 20, 2024 14.70 14.77 14.49 14.52 2,554,206 -0.24(-1.63%)
Aug 19, 2024 14.56 14.82 14.56 14.76 2,110,039 +0.20(+1.37%)
Aug 16, 2024 14.37 14.64 14.35 14.56 3,013,864 +0.18(+1.25%)
Aug 15, 2024 14.19 14.49 14.09 14.38 3,612,166 +0.25(+1.77%)
Aug 14, 2024 14.07 14.17 13.99 14.13 2,461,404 +0.11(+0.78%)
Aug 13, 2024 13.95 14.06 13.78 14.02 3,015,745 +0.07(+0.50%)
Aug 12, 2024 13.86 14.01 13.79 13.95 3,097,239 +0.10(+0.72%)
Aug 09, 2024 14.05 14.07 13.79 13.85 2,220,564 -0.22(-1.56%)
Aug 08, 2024 13.87 14.09 13.83 14.07 2,343,981 +0.26(+1.88%)
Aug 07, 2024 14.19 14.24 13.79 13.81 3,068,719 -0.24(-1.71%)
Aug 06, 2024 13.53 14.23 13.51 14.05 3,429,242 +0.66(+4.93%)
Aug 05, 2024 13.27 13.53 13.12 13.39 3,071,791 -0.30(-2.19%)
Aug 02, 2024 13.87 13.99 13.56 13.69 4,148,569 -0.35(-2.49%)
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.