Skip to main content

Antero Midstream Corp (NY: AM )

13.82 +0.17 (+1.25%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 13.66 13.77 13.57 13.65 1,341,744 +0.06(+0.44%)
Apr 16, 2024 13.62 13.64 13.45 13.59 2,424,431 -0.07(-0.51%)
Apr 15, 2024 14.03 14.05 13.62 13.66 3,083,231 -0.25(-1.80%)
Apr 12, 2024 14.09 14.24 13.86 13.91 2,125,438 -0.12(-0.86%)
Apr 11, 2024 14.21 14.23 13.96 14.03 1,776,101 -0.12(-0.85%)
Apr 10, 2024 14.10 14.21 14.05 14.15 1,771,070 -0.04(-0.28%)
Apr 09, 2024 14.22 14.26 14.10 14.19 1,643,455 -0.01(-0.07%)
Apr 08, 2024 14.29 14.35 14.19 14.20 1,528,152 -0.09(-0.63%)
Apr 05, 2024 14.27 14.36 14.19 14.29 1,296,373 -0.01(-0.07%)
Apr 04, 2024 14.39 14.52 14.29 14.30 1,736,431 -0.04(-0.28%)
Apr 03, 2024 14.31 14.39 14.29 14.34 2,093,956 +0.03(+0.21%)
Apr 02, 2024 14.18 14.31 14.06 14.31 2,010,370 +0.15(+1.06%)
Apr 01, 2024 14.10 14.19 14.01 14.16 1,792,684 +0.10(+0.71%)
Mar 28, 2024 13.97 14.07 14.07 14.06 2,774,761 +0.17(+1.22%)
Mar 27, 2024 13.80 13.92 13.78 13.89 1,464,335 +0.10(+0.73%)
Mar 26, 2024 13.85 13.91 13.77 13.79 1,576,199 -0.06(-0.43%)
Mar 25, 2024 13.98 14.06 13.84 13.85 1,573,408 -0.08(-0.57%)
Mar 22, 2024 14.00 14.06 13.89 13.93 3,853,284 -0.07(-0.50%)
Mar 21, 2024 13.72 14.00 13.71 14.00 4,019,649 +0.31(+2.26%)
Mar 20, 2024 13.67 13.79 13.60 13.69 3,104,229 +0.02(+0.15%)
Mar 19, 2024 13.40 13.77 13.40 13.67 1,976,216 +0.26(+1.94%)
Mar 18, 2024 13.40 13.44 13.27 13.41 2,468,268 +0.05(+0.37%)
Mar 15, 2024 13.34 13.52 13.20 13.36 6,837,995 -0.03(-0.22%)
Mar 14, 2024 13.67 13.69 13.31 13.39 2,020,647 -0.27(-1.98%)
Mar 13, 2024 13.67 13.81 13.64 13.66 2,727,264 +0.03(+0.22%)
Mar 12, 2024 13.51 13.66 13.51 13.63 3,214,470 -0.05(-0.37%)
Mar 11, 2024 13.31 13.71 13.30 13.68 2,899,845 +0.33(+2.47%)
Mar 08, 2024 13.44 13.50 13.24 13.35 2,582,844 -0.09(-0.67%)
Mar 07, 2024 13.55 13.61 13.44 13.44 2,752,258 -0.14(-1.03%)
Mar 06, 2024 13.65 13.72 13.56 13.58 2,145,838 +0.00(+0.00%)
Mar 05, 2024 13.52 13.69 13.52 13.58 2,649,279 +0.05(+0.37%)
Mar 04, 2024 13.55 13.71 13.50 13.53 2,006,829 +0.02(+0.15%)
Mar 01, 2024 13.45 13.55 13.40 13.51 2,121,470 +0.11(+0.82%)
Feb 29, 2024 13.29 13.48 13.26 13.40 2,979,917 +0.15(+1.13%)
Feb 28, 2024 13.18 13.29 13.15 13.25 1,971,328 +0.08(+0.61%)
Feb 27, 2024 13.28 13.32 13.08 13.17 4,111,067 -0.06(-0.45%)
Feb 26, 2024 13.02 13.28 13.02 13.23 4,244,632 +0.11(+0.84%)
Feb 23, 2024 12.99 13.13 12.97 13.12 3,928,889 +0.07(+0.54%)
Feb 22, 2024 12.81 13.07 12.78 13.05 4,515,765 +0.12(+0.93%)
Feb 21, 2024 12.52 12.96 12.50 12.93 4,780,641 +0.46(+3.69%)
Feb 20, 2024 12.43 12.54 12.32 12.47 3,932,728 +0.06(+0.48%)
Feb 16, 2024 12.42 12.55 12.22 12.41 3,714,008 +0.01(+0.08%)
Feb 15, 2024 12.15 12.61 12.14 12.40 6,600,007 +0.70(+5.98%)
Feb 14, 2024 11.75 11.80 11.58 11.70 4,673,417 +0.02(+0.17%)
Feb 13, 2024 11.88 11.91 11.58 11.68 4,450,826 -0.29(-2.42%)
Feb 12, 2024 11.85 11.98 11.80 11.97 1,935,420 +0.12(+1.01%)
Feb 09, 2024 11.94 12.01 11.83 11.85 1,638,583 -0.07(-0.59%)
Feb 08, 2024 11.99 12.03 11.79 11.92 2,498,577 -0.07(-0.58%)
Feb 07, 2024 12.03 12.07 11.90 11.99 2,119,807 +0.02(+0.17%)
Feb 06, 2024 12.15 12.15 11.94 11.97 1,472,188 -0.12(-0.99%)
Feb 05, 2024 12.25 12.26 12.05 12.09 2,192,837 -0.15(-1.23%)
Feb 02, 2024 12.33 12.34 12.08 12.24 3,037,104 -0.02(-0.16%)
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.