Skip to main content

Antero Midstream Corp (NY: AM )

14.94 +0.07 (+0.44%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 14.78 14.95 14.77 14.87 3,481,908 +0.10(+0.68%)
Jul 18, 2024 14.56 14.83 14.51 14.77 1,918,347 +0.21(+1.44%)
Jul 17, 2024 14.75 14.88 14.55 14.56 2,697,484 -0.14(-0.95%)
Jul 16, 2024 14.61 14.72 14.45 14.70 2,915,209 +0.10(+0.68%)
Jul 15, 2024 14.88 14.95 14.60 14.60 3,465,757 -0.25(-1.68%)
Jul 12, 2024 14.84 14.93 14.78 14.85 1,752,667 +0.10(+0.68%)
Jul 11, 2024 14.83 14.85 14.67 14.75 2,378,640 +0.00(+0.00%)
Jul 10, 2024 14.70 14.78 14.65 14.75 1,608,800 +0.04(+0.27%)
Jul 09, 2024 14.57 14.87 14.54 14.71 2,433,552 +0.09(+0.62%)
Jul 08, 2024 14.79 14.86 14.62 14.62 3,148,507 -0.14(-0.95%)
Jul 05, 2024 14.79 14.85 14.66 14.76 3,138,334 -0.02(-0.14%)
Jul 03, 2024 14.80 14.86 14.72 14.78 1,318,335 +0.02(+0.14%)
Jul 02, 2024 14.75 14.82 14.65 14.76 1,885,121 +0.10(+0.68%)
Jul 01, 2024 14.82 14.82 14.61 14.66 1,702,311 -0.08(-0.54%)
Jun 28, 2024 14.87 14.91 14.67 14.74 3,109,892 -0.05(-0.34%)
Jun 27, 2024 14.94 14.97 14.72 14.79 1,915,873 -0.06(-0.40%)
Jun 26, 2024 14.88 14.95 14.78 14.85 2,101,873 -0.05(-0.34%)
Jun 25, 2024 14.66 14.94 14.66 14.90 3,173,471 +0.24(+1.64%)
Jun 24, 2024 14.47 14.75 14.44 14.66 2,077,284 +0.21(+1.45%)
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 4,826,566 -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%)
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.