Stock Quote

Antero Midstream Corp (NY: AM )

8.766 USD +0.066 (+0.76%)
Streaming Delayed Price Updated: 2:13 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 8.680 8.860 8.600 8.700 2,965,300 -0.01(-0.11%)
Apr 15, 2021 8.650 8.760 8.520 8.710 2,883,298 +0.06(+0.69%)
Apr 14, 2021 8.700 8.940 8.640 8.650 5,077,627 -0.01(-0.12%)
Apr 13, 2021 8.330 8.740 8.330 8.660 5,291,699 +0.35(+4.21%)
Apr 12, 2021 8.590 8.650 8.260 8.310 7,312,950 -0.22(-2.58%)
Apr 09, 2021 8.890 8.900 8.480 8.530 5,082,600 -0.39(-4.37%)
Apr 08, 2021 8.900 8.930 8.790 8.920 2,524,676 -0.03(-0.34%)
Apr 07, 2021 8.930 9.000 8.870 8.950 3,281,494 +0.04(+0.45%)
Apr 06, 2021 9.030 9.170 8.905 8.910 3,631,257 -0.09(-1.00%)
Apr 05, 2021 9.160 9.180 8.880 9.000 2,479,409 -0.12(-1.32%)
Apr 01, 2021 9.080 9.200 8.900 9.120 2,575,300 +0.09(+1.00%)
Mar 31, 2021 8.830 9.130 8.780 9.030 3,022,512 +0.21(+2.38%)
Mar 30, 2021 8.890 8.950 8.730 8.820 3,187,983 -0.14(-1.56%)
Mar 29, 2021 9.170 9.293 8.890 8.960 3,490,436 -0.26(-2.82%)
Mar 26, 2021 8.960 9.240 8.890 9.220 4,038,100 +0.35(+3.95%)
Mar 25, 2021 8.490 8.930 8.380 8.870 5,307,833 +0.24(+2.78%)
Mar 24, 2021 8.740 8.860 8.570 8.630 4,048,911 +0.08(+0.94%)
Mar 23, 2021 8.700 8.805 8.465 8.550 3,910,490 -0.30(-3.39%)
Mar 22, 2021 8.940 8.940 8.780 8.850 2,519,061 -0.03(-0.34%)
Mar 19, 2021 8.550 8.995 8.530 8.880 6,733,800 +0.35(+4.10%)
Mar 18, 2021 8.820 8.860 8.510 8.530 4,859,279 -0.41(-4.59%)
Mar 17, 2021 8.770 8.980 8.670 8.940 3,502,459 +0.17(+1.94%)
Mar 16, 2021 8.880 8.890 8.660 8.770 5,536,019 -0.18(-2.01%)
Mar 15, 2021 9.070 9.100 8.810 8.950 5,286,086 -0.07(-0.78%)
Mar 12, 2021 9.050 9.230 8.775 9.020 10,456,600 -0.42(-4.45%)
Mar 11, 2021 9.600 9.660 9.430 9.440 3,348,385 -0.14(-1.46%)
Mar 10, 2021 8.970 9.580 8.970 9.580 8,909,957 +0.64(+7.16%)
Mar 09, 2021 9.280 9.310 8.930 8.940 6,068,598 -0.34(-3.66%)
Mar 08, 2021 9.540 9.600 9.050 9.280 4,830,299 -0.18(-1.90%)
Mar 05, 2021 9.640 9.685 9.010 9.460 6,057,700 -0.05(-0.53%)
Mar 04, 2021 9.350 9.610 9.140 9.510 8,703,744 +0.24(+2.59%)
Mar 03, 2021 9.260 9.360 9.130 9.270 4,813,681 +0.07(+0.76%)
Mar 02, 2021 9.280 9.400 9.060 9.200 5,827,532 -0.09(-0.97%)
Mar 01, 2021 8.950 9.350 8.860 9.290 5,582,436 +0.47(+5.33%)
Feb 26, 2021 9.000 9.140 8.580 8.820 8,678,900 -0.25(-2.76%)
Feb 25, 2021 9.140 9.450 8.980 9.070 9,125,433 -0.02(-0.22%)
Feb 24, 2021 8.430 9.130 8.360 9.090 10,753,691 +0.78(+9.39%)
Feb 23, 2021 7.940 8.350 7.610 8.310 7,910,325 +0.28(+3.49%)
Feb 22, 2021 8.100 8.250 7.930 8.030 6,949,362 +0.00(+0.00%)
Feb 19, 2021 8.180 8.205 7.920 8.030 7,592,200 +0.01(+0.12%)
Feb 18, 2021 8.240 8.490 7.570 8.020 20,179,804 -1.13(-12.35%)
Feb 17, 2021 9.270 9.360 8.990 9.150 3,833,655 -0.02(-0.22%)
Feb 16, 2021 9.190 9.520 9.080 9.170 4,982,623 +0.11(+1.21%)
Feb 12, 2021 8.610 9.100 8.590 9.060 5,091,500 +0.33(+3.78%)
Feb 11, 2021 8.630 8.950 8.510 8.730 6,462,707 +0.13(+1.51%)
Feb 10, 2021 8.380 8.610 8.220 8.600 7,382,202 +0.25(+2.99%)
Feb 09, 2021 8.280 8.420 8.100 8.350 5,504,676 +0.10(+1.21%)
Feb 08, 2021 8.100 8.310 8.050 8.250 5,495,330 +0.21(+2.61%)
Feb 05, 2021 8.010 8.110 7.900 8.040 4,769,600 +0.12(+1.52%)
Feb 04, 2021 8.100 8.130 7.810 7.920 4,450,267 -0.18(-2.22%)
Feb 03, 2021 7.770 8.140 7.740 8.100 6,504,847 +0.39(+5.06%)
Feb 02, 2021 7.770 7.840 7.600 7.710 8,515,906 -0.29(-3.63%)
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.