Antero Midstream Corp (NY: AM )

9.970 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 9.930 10.13 9.920 9.970 1,764,274 +0.13(+1.32%)
Sep 21, 2021 10.02 10.08 9.730 9.840 2,964,839 -0.11(-1.11%)
Sep 20, 2021 9.840 10.01 9.730 9.950 3,529,743 -0.16(-1.58%)
Sep 17, 2021 10.42 10.55 10.11 10.11 9,468,061 -0.31(-2.98%)
Sep 16, 2021 10.42 10.49 10.32 10.42 2,721,588 -0.07(-0.67%)
Sep 15, 2021 10.23 10.56 10.20 10.49 4,139,439 +0.38(+3.76%)
Sep 14, 2021 10.36 10.36 10.04 10.11 3,079,772 -0.15(-1.46%)
Sep 13, 2021 10.20 10.37 10.13 10.26 3,121,038 +0.21(+2.09%)
Sep 10, 2021 10.13 10.15 9.975 10.05 2,937,015 +0.05(+0.50%)
Sep 09, 2021 10.09 10.17 9.960 10.00 2,287,115 -0.14(-1.38%)
Sep 08, 2021 10.18 10.40 10.11 10.14 3,582,897 +0.03(+0.30%)
Sep 07, 2021 10.05 10.38 9.990 10.11 4,901,881 +0.00(+0.00%)
Sep 03, 2021 10.01 10.19 9.925 10.11 2,553,190 +0.08(+0.80%)
Sep 02, 2021 9.770 10.12 9.770 10.03 3,896,580 +0.31(+3.19%)
Sep 01, 2021 9.600 9.740 9.520 9.720 2,720,484 +0.11(+1.14%)
Aug 31, 2021 9.510 9.720 9.510 9.610 3,765,097 +0.03(+0.31%)
Aug 30, 2021 9.750 9.760 9.550 9.580 2,980,025 -0.14(-1.44%)
Aug 27, 2021 9.440 9.800 9.410 9.720 4,638,780 +0.48(+5.19%)
Aug 26, 2021 9.330 9.410 9.130 9.240 3,117,785 -0.18(-1.91%)
Aug 25, 2021 9.110 9.490 9.050 9.420 3,538,906 +0.32(+3.52%)
Aug 24, 2021 9.150 9.170 9.010 9.100 2,682,581 +0.05(+0.55%)
Aug 23, 2021 9.050 9.190 8.950 9.050 4,070,072 +0.15(+1.69%)
Aug 20, 2021 8.700 8.926 8.660 8.900 2,476,186 +0.19(+2.18%)
Aug 19, 2021 8.610 8.710 8.420 8.710 4,627,627 +0.01(+0.11%)
Aug 18, 2021 9.060 9.080 8.690 8.700 4,530,338 -0.40(-4.40%)
Aug 17, 2021 9.010 9.230 8.980 9.100 3,001,146 +0.05(+0.55%)
Aug 16, 2021 9.100 9.250 8.965 9.050 3,319,370 -0.13(-1.42%)
Aug 13, 2021 9.330 9.360 9.070 9.180 2,561,711 -0.16(-1.71%)
Aug 12, 2021 9.300 9.400 9.230 9.340 1,815,581 -0.01(-0.11%)
Aug 11, 2021 9.305 9.425 9.182 9.350 1,964,929 +0.07(+0.75%)
Aug 10, 2021 9.170 9.300 9.100 9.280 1,604,741 +0.10(+1.09%)
Aug 09, 2021 9.150 9.230 9.070 9.180 1,794,827 -0.02(-0.22%)
Aug 06, 2021 9.270 9.320 9.150 9.200 1,971,370 +0.02(+0.22%)
Aug 05, 2021 9.200 9.395 9.170 9.180 1,841,456 -0.02(-0.22%)
Aug 04, 2021 9.230 9.415 9.090 9.200 3,755,328 -0.16(-1.71%)
Aug 03, 2021 9.250 9.420 9.070 9.360 3,358,794 +0.11(+1.19%)
Aug 02, 2021 9.520 9.699 9.240 9.250 2,632,002 -0.25(-2.63%)
Jul 30, 2021 9.680 9.750 9.490 9.500 2,472,999 -0.20(-2.06%)
Jul 29, 2021 9.810 9.810 9.435 9.700 3,587,483 -0.01(-0.10%)
Jul 28, 2021 9.750 9.835 9.440 9.710 3,517,385 +0.08(+0.83%)
Jul 27, 2021 10.02 10.02 9.550 9.630 3,887,595 -0.69(-6.69%)
Jul 26, 2021 10.02 10.34 9.980 10.32 3,868,446 +0.34(+3.41%)
Jul 23, 2021 10.15 10.15 9.830 9.980 2,954,572 -0.13(-1.29%)
Jul 22, 2021 10.12 10.15 9.900 10.11 2,417,042 +0.07(+0.70%)
Jul 21, 2021 9.890 10.24 9.884 10.04 3,654,096 +0.23(+2.34%)
Jul 20, 2021 9.500 9.875 9.360 9.810 4,321,907 +0.40(+4.25%)
Jul 19, 2021 9.590 9.630 9.225 9.410 5,899,210 -0.27(-2.79%)
Jul 16, 2021 10.06 10.08 9.660 9.680 3,875,889 -0.29(-2.91%)
Jul 15, 2021 9.940 10.11 9.875 9.970 2,614,571 -0.06(-0.60%)
Jul 14, 2021 10.18 10.28 9.920 10.03 2,570,121 -0.07(-0.69%)
Jul 13, 2021 10.40 10.52 10.06 10.10 3,278,674 -0.27(-2.60%)
Jul 12, 2021 10.47 10.64 10.35 10.37 2,838,963 -0.20(-1.89%)
Jul 09, 2021 10.38 10.59 10.27 10.57 2,830,921 +0.26(+2.52%)
Jul 08, 2021 10.00 10.31 9.970 10.31 2,776,989 +0.12(+1.18%)
Jul 07, 2021 10.24 10.34 9.923 10.19 3,727,143 -0.09(-0.88%)
Jul 06, 2021 10.50 10.50 10.19 10.28 3,595,973 -0.17(-1.63%)
Jul 02, 2021 10.52 10.55 10.42 10.45 1,677,794 -0.13(-1.23%)
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.