Stock Quote

Antero Midstream Corp (NY: AM )

10.40 +0.08 (+0.82%)
Streaming Delayed Price Updated: 3:07 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 10.38 10.42 10.21 10.32 1,350,403 -0.09(-0.86%)
Aug 16, 2022 10.30 10.47 10.30 10.41 2,459,316 +0.15(+1.46%)
Aug 15, 2022 10.16 10.30 10.05 10.26 2,179,902 -0.17(-1.63%)
Aug 12, 2022 10.41 10.46 10.29 10.43 1,567,402 +0.05(+0.48%)
Aug 11, 2022 10.17 10.46 10.16 10.38 2,875,490 +0.30(+2.98%)
Aug 10, 2022 10.00 10.16 9.930 10.08 4,814,588 +0.21(+2.13%)
Aug 09, 2022 9.760 9.880 9.735 9.870 2,126,173 +0.14(+1.44%)
Aug 08, 2022 9.740 9.920 9.685 9.730 2,922,001 +0.01(+0.10%)
Aug 05, 2022 9.510 9.810 9.450 9.720 2,697,237 +0.09(+0.93%)
Aug 04, 2022 9.970 10.01 9.620 9.630 3,114,273 -0.39(-3.89%)
Aug 03, 2022 10.16 10.16 9.870 10.02 1,957,988 -0.03(-0.30%)
Aug 02, 2022 10.09 10.16 10.01 10.05 3,081,027 +0.01(+0.10%)
Aug 01, 2022 9.950 10.05 9.820 10.04 2,457,572 -0.02(-0.20%)
Jul 29, 2022 9.970 10.20 9.940 10.06 4,014,092 +0.21(+2.13%)
Jul 28, 2022 9.870 9.950 9.525 9.850 4,669,067 +0.00(+0.00%)
Jul 27, 2022 9.780 9.990 9.700 9.850 6,821,039 +0.09(+0.92%)
Jul 26, 2022 9.750 9.860 9.572 9.760 4,052,545 -0.19(-1.91%)
Jul 25, 2022 9.730 9.970 9.610 9.950 4,854,640 +0.30(+3.11%)
Jul 22, 2022 9.800 9.865 9.580 9.650 2,430,868 -0.10(-1.03%)
Jul 21, 2022 9.700 9.765 9.500 9.750 2,864,457 -0.15(-1.52%)
Jul 20, 2022 9.850 9.975 9.720 9.900 3,185,942 -0.05(-0.50%)
Jul 19, 2022 9.630 9.980 9.590 9.950 3,993,142 +0.40(+4.19%)
Jul 18, 2022 9.480 9.640 9.400 9.550 4,147,979 +0.29(+3.13%)
Jul 15, 2022 9.330 9.430 9.165 9.260 3,053,935 +0.00(+0.00%)
Jul 14, 2022 8.990 9.280 8.895 9.260 3,049,717 +0.05(+0.54%)
Jul 13, 2022 8.910 9.310 8.900 9.210 3,057,584 +0.18(+1.99%)
Jul 12, 2022 9.110 9.200 8.925 9.030 4,029,689 -0.27(-2.90%)
Jul 11, 2022 9.250 9.340 9.100 9.300 3,304,265 -0.01(-0.11%)
Jul 08, 2022 9.430 9.470 9.185 9.310 3,295,449 -0.04(-0.43%)
Jul 07, 2022 9.040 9.380 9.030 9.350 3,736,709 +0.44(+4.94%)
Jul 06, 2022 8.870 9.030 8.560 8.910 7,334,506 -0.10(-1.11%)
Jul 05, 2022 9.040 9.120 8.660 9.010 5,822,436 -0.24(-2.59%)
Jul 01, 2022 9.050 9.270 8.838 9.250 5,097,170 +0.20(+2.21%)
Jun 30, 2022 9.050 9.140 8.864 9.050 7,866,020 -0.19(-2.06%)
Jun 29, 2022 9.620 9.630 9.190 9.240 2,756,836 -0.26(-2.74%)
Jun 28, 2022 9.650 9.775 9.420 9.500 3,773,584 +0.03(+0.32%)
Jun 27, 2022 9.420 9.565 9.350 9.470 3,085,231 +0.16(+1.72%)
Jun 24, 2022 9.150 9.460 9.110 9.310 6,328,375 +0.31(+3.44%)
Jun 23, 2022 9.200 9.260 8.760 9.000 7,087,836 -0.16(-1.75%)
Jun 22, 2022 9.140 9.320 8.939 9.160 6,758,462 -0.36(-3.78%)
Jun 21, 2022 9.250 9.670 9.240 9.520 3,653,213 +0.42(+4.62%)
Jun 17, 2022 9.490 9.590 8.945 9.100 7,622,922 -0.38(-4.01%)
Jun 16, 2022 9.630 9.650 9.345 9.480 7,392,205 -0.39(-3.95%)
Jun 15, 2022 9.930 10.05 9.680 9.870 4,306,080 -0.05(-0.50%)
Jun 14, 2022 10.22 10.30 9.755 9.920 3,656,714 -0.18(-1.78%)
Jun 13, 2022 10.43 10.46 10.01 10.10 3,061,475 -0.65(-6.05%)
Jun 10, 2022 10.88 10.89 10.60 10.75 2,108,457 -0.19(-1.74%)
Jun 09, 2022 11.11 11.16 10.94 10.94 1,648,259 -0.24(-2.15%)
Jun 08, 2022 11.40 11.46 11.10 11.18 2,436,789 -0.23(-2.02%)
Jun 07, 2022 11.14 11.41 11.09 11.41 2,998,755 +0.26(+2.33%)
Jun 06, 2022 11.21 11.23 11.06 11.15 2,037,369 +0.09(+0.81%)
Jun 03, 2022 11.00 11.12 10.88 11.06 2,611,548 +0.04(+0.36%)
Jun 02, 2022 11.12 11.21 10.90 11.02 2,932,883 -0.14(-1.25%)
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.