Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Antero Midstream Corp
(NY:
AM
)
14.52
-0.09 (-0.62%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2019
4.082
4.094
3.703
3.761
20,951,722
-0.26(-6.57%)
Oct 30, 2019
4.283
4.724
3.986
4.026
25,610,274
-0.15(-3.49%)
Oct 29, 2019
4.109
4.182
3.964
4.171
15,070,961
+0.07(+1.63%)
Oct 28, 2019
4.188
4.277
4.087
4.104
6,709,182
-0.05(-1.21%)
Oct 25, 2019
4.070
4.176
4.028
4.154
10,326,186
+0.06(+1.50%)
Oct 24, 2019
4.244
4.283
4.048
4.093
10,315,669
-0.14(-3.30%)
Oct 23, 2019
4.115
4.274
4.093
4.232
8,302,029
+0.10(+2.44%)
Oct 22, 2019
4.087
4.160
3.919
4.132
7,085,412
+0.08(+1.93%)
Oct 21, 2019
4.115
4.165
4.020
4.053
8,696,368
-0.02(-0.55%)
Oct 18, 2019
4.199
4.266
4.042
4.076
10,832,175
-0.12(-2.93%)
Oct 17, 2019
4.076
4.204
4.048
4.199
5,366,376
+0.15(+3.73%)
Oct 16, 2019
4.143
4.221
4.037
4.048
5,417,901
-0.12(-2.82%)
Oct 15, 2019
4.137
4.294
3.953
4.165
7,477,612
+0.02(+0.54%)
Oct 14, 2019
4.081
4.160
3.986
4.143
6,277,820
+0.05(+1.23%)
Oct 11, 2019
4.048
4.154
4.026
4.093
6,136,438
+0.07(+1.67%)
Oct 10, 2019
3.880
4.026
3.863
4.026
6,452,959
+0.17(+4.50%)
Oct 09, 2019
3.835
3.936
3.780
3.852
7,352,361
+0.06(+1.62%)
Oct 08, 2019
3.925
3.986
3.791
3.791
6,273,651
-0.19(-4.78%)
Oct 07, 2019
3.953
4.026
3.905
3.981
6,684,343
+0.02(+0.56%)
Oct 04, 2019
3.942
4.014
3.886
3.958
9,958,991
+0.02(+0.57%)
Oct 03, 2019
3.986
4.076
3.891
3.936
7,875,621
-0.07(-1.68%)
Oct 02, 2019
3.986
4.009
3.886
4.003
7,223,122
+0.00(+0.00%)
Oct 01, 2019
4.143
4.176
3.998
4.003
10,403,192
-0.13(-3.24%)
Sep 30, 2019
4.149
4.238
4.098
4.137
9,983,290
-0.01(-0.27%)
Sep 27, 2019
4.126
4.266
4.070
4.149
8,980,280
+0.00(+0.00%)
Sep 26, 2019
4.009
4.176
3.942
4.149
11,556,075
+0.09(+2.20%)
Sep 25, 2019
3.936
4.070
3.914
4.059
9,532,672
+0.12(+3.13%)
Sep 24, 2019
4.087
4.098
3.914
3.936
15,715,436
-0.15(-3.56%)
Sep 23, 2019
4.076
4.135
4.009
4.081
16,818,182
-0.03(-0.68%)
Sep 20, 2019
4.037
4.176
3.975
4.109
79,773,520
+0.08(+2.08%)
Sep 19, 2019
4.316
4.361
4.003
4.026
15,450,244
-0.28(-6.49%)
Sep 18, 2019
4.199
4.381
4.174
4.305
10,871,962
+0.08(+1.85%)
Sep 17, 2019
4.305
4.403
4.149
4.227
15,752,558
-0.11(-2.45%)
Sep 16, 2019
4.277
4.417
4.176
4.333
19,927,514
+0.30(+7.49%)
Sep 13, 2019
3.992
4.115
3.992
4.031
15,652,398
+0.06(+1.55%)
Sep 12, 2019
4.137
4.199
3.958
3.970
12,226,855
-0.20(-4.70%)
Sep 11, 2019
4.070
4.204
3.970
4.165
15,740,256
+0.13(+3.33%)
Sep 10, 2019
4.048
4.277
4.026
4.031
13,345,117
-0.02(-0.41%)
Sep 09, 2019
3.830
4.143
3.830
4.048
28,330,538
+0.31(+8.38%)
Sep 06, 2019
3.919
3.942
3.679
3.735
21,905,630
-0.26(-6.57%)
Sep 05, 2019
4.076
4.193
3.992
3.998
12,555,100
-0.03(-0.83%)
Sep 04, 2019
3.919
4.070
3.914
4.031
7,694,489
+0.15(+3.74%)
Sep 03, 2019
3.936
3.944
3.841
3.886
8,501,602
-0.09(-2.25%)
Aug 30, 2019
4.048
4.087
3.919
3.975
7,602,895
-0.05(-1.25%)
Aug 29, 2019
3.914
4.065
3.914
4.026
6,429,524
+0.14(+3.60%)
Aug 28, 2019
3.830
3.930
3.774
3.886
7,343,153
+0.08(+2.21%)
Aug 27, 2019
3.970
3.992
3.724
3.802
8,315,053
-0.16(-4.09%)
Aug 26, 2019
4.070
4.098
3.958
3.964
4,186,609
-0.06(-1.53%)
Aug 23, 2019
4.260
4.277
3.964
4.026
5,724,886
-0.15(-3.49%)
Aug 22, 2019
4.300
4.305
4.149
4.171
4,781,428
-0.10(-2.23%)
Aug 21, 2019
4.333
4.467
4.238
4.266
8,180,715
-0.07(-1.55%)
Aug 20, 2019
4.316
4.383
4.244
4.333
8,925,938
+0.01(+0.13%)
Aug 19, 2019
4.232
4.400
4.210
4.327
12,383,073
+0.12(+2.93%)
Aug 16, 2019
4.126
4.383
4.121
4.204
15,657,942
+0.10(+2.45%)
Aug 15, 2019
3.852
4.126
3.757
4.104
14,891,300
+0.25(+6.38%)
Aug 14, 2019
4.020
4.026
3.659
3.858
23,450,390
-0.18(-4.43%)
Aug 13, 2019
3.930
4.076
3.925
4.037
17,169,366
+0.10(+2.41%)
Aug 12, 2019
4.121
4.165
3.936
3.942
9,643,979
-0.11(-2.76%)
Aug 09, 2019
4.288
4.288
4.003
4.053
14,731,637
-0.23(-5.48%)
Aug 08, 2019
4.411
4.456
4.210
4.288
9,023,637
-0.08(-1.79%)
Aug 07, 2019
4.288
4.423
4.204
4.367
13,326,845
+0.01(+0.13%)
Aug 06, 2019
4.462
4.540
4.260
4.361
13,585,647
-0.06(-1.39%)
Aug 05, 2019
4.557
4.571
4.423
4.423
9,441,685
-0.23(-5.04%)
Aug 02, 2019
4.696
4.847
4.534
4.657
10,598,587
-0.06(-1.19%)
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
.