Antero Midstream Corp (NY: AM )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	14.61	14.82	14.37	14.37	6,318,752	-0.63(-4.20%)
Oct 30, 2024	14.90	15.10	14.84	15.00	2,466,463	+0.12(+0.81%)
Oct 29, 2024	14.86	14.90	14.66	14.88	2,330,503	+0.00(+0.00%)
Oct 28, 2024	14.82	14.95	14.75	14.88	2,200,077	-0.13(-0.87%)
Oct 25, 2024	15.06	15.08	14.93	15.01	1,756,659	+0.01(+0.07%)
Oct 24, 2024	14.89	15.01	14.80	15.00	2,223,398	+0.20(+1.35%)
Oct 23, 2024	14.86	14.98	14.64	14.80	4,073,564	-0.39(-2.57%)
Oct 22, 2024	15.16	15.19	15.03	15.19	2,454,107	+0.10(+0.66%)
Oct 21, 2024	15.21	15.28	15.05	15.09	1,910,853	-0.06(-0.40%)
Oct 18, 2024	15.15	15.20	14.96	15.15	3,050,392	+0.01(+0.07%)
Oct 17, 2024	15.38	15.42	15.11	15.14	2,274,831	-0.17(-1.11%)
Oct 16, 2024	15.33	15.47	15.31	15.31	1,864,687	+0.00(+0.00%)
Oct 15, 2024	15.46	15.51	15.28	15.31	1,942,217	-0.26(-1.67%)
Oct 14, 2024	15.55	15.80	15.55	15.57	2,242,605	-0.04(-0.26%)
Oct 11, 2024	15.43	15.62	15.42	15.61	4,371,347	+0.18(+1.17%)
Oct 10, 2024	15.54	15.62	15.38	15.43	2,186,548	-0.19(-1.22%)
Oct 09, 2024	15.43	15.69	15.40	15.62	2,127,840	+0.07(+0.45%)
Oct 08, 2024	15.60	15.60	15.35	15.55	1,672,272	-0.08(-0.51%)
Oct 07, 2024	15.80	15.87	15.55	15.63	2,661,914	-0.17(-1.08%)
Oct 04, 2024	15.77	15.85	15.68	15.80	1,685,674	+0.14(+0.89%)
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.