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
)
13.69
-0.15 (-1.08%)
Official Closing Price
Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2020
2.850
3.267
2.751
3.141
16,969,582
+0.17(+5.56%)
Apr 29, 2020
3.036
3.036
2.817
2.976
13,381,394
+0.12(+4.11%)
Apr 28, 2020
2.964
3.019
2.815
2.859
14,048,532
-0.14(-4.54%)
Apr 27, 2020
2.927
3.075
2.513
2.994
27,007,032
+0.06(+2.11%)
Apr 24, 2020
3.044
3.180
2.856
2.933
14,097,215
-0.10(-3.26%)
Apr 23, 2020
2.902
3.069
2.840
3.031
13,972,881
+0.12(+4.25%)
Apr 22, 2020
2.877
3.013
2.741
2.908
17,179,760
+0.22(+8.28%)
Apr 21, 2020
2.457
2.747
2.433
2.686
17,122,702
+0.12(+4.57%)
Apr 20, 2020
2.075
2.636
1.988
2.568
22,061,812
+0.40(+18.18%)
Apr 17, 2020
1.821
2.198
1.797
2.173
16,302,546
+0.41(+23.51%)
Apr 16, 2020
2.000
2.013
1.747
1.760
19,594,018
+0.07(+4.01%)
Apr 15, 2020
1.618
1.741
1.550
1.692
10,153,925
-0.02(-1.44%)
Apr 14, 2020
1.747
1.809
1.686
1.716
20,326,582
+0.00(+0.00%)
Apr 13, 2020
1.624
1.902
1.562
1.716
25,620,466
+0.16(+10.32%)
Apr 09, 2020
1.636
1.760
1.531
1.556
30,184,994
+0.00(+0.00%)
Apr 08, 2020
1.587
1.667
1.519
1.556
16,421,018
+0.01(+0.80%)
Apr 07, 2020
1.556
1.698
1.494
1.544
24,858,298
+0.03(+2.04%)
Apr 06, 2020
1.525
1.723
1.494
1.513
10,676,858
-0.02(-1.61%)
Apr 03, 2020
1.432
1.587
1.358
1.537
12,797,274
+0.13(+9.21%)
Apr 02, 2020
1.334
1.630
1.327
1.408
16,679,601
+0.14(+11.22%)
Apr 01, 2020
1.266
1.398
1.222
1.266
11,969,137
-0.03(-2.38%)
Mar 31, 2020
1.371
1.476
1.247
1.297
18,258,996
-0.05(-3.67%)
Mar 30, 2020
1.352
1.482
1.278
1.346
12,534,187
-0.02(-1.80%)
Mar 27, 2020
1.395
1.439
1.278
1.371
6,443,987
-0.05(-3.48%)
Mar 26, 2020
1.395
1.506
1.389
1.420
12,639,075
+0.03(+2.22%)
Mar 25, 2020
1.544
1.710
1.364
1.389
20,863,078
-0.13(-8.54%)
Mar 24, 2020
1.636
1.735
1.439
1.519
14,381,776
+0.03(+2.08%)
Mar 23, 2020
1.414
1.593
1.352
1.488
12,918,340
+0.07(+4.78%)
Mar 20, 2020
1.408
1.667
1.352
1.420
23,291,226
+0.13(+10.05%)
Mar 19, 2020
1.247
1.469
1.043
1.290
34,707,396
+0.07(+5.56%)
Mar 18, 2020
1.587
1.760
1.222
1.222
25,416,866
-0.40(-24.71%)
Mar 17, 2020
1.902
2.044
1.618
1.624
14,465,344
-0.26(-13.77%)
Mar 16, 2020
1.636
2.118
1.624
1.883
10,282,512
-0.07(-3.48%)
Mar 13, 2020
2.031
2.031
1.624
1.951
15,856,330
+0.10(+5.69%)
Mar 12, 2020
1.834
1.939
1.655
1.846
13,881,187
-0.14(-6.85%)
Mar 11, 2020
2.087
2.291
1.959
1.982
8,738,721
-0.20(-9.32%)
Mar 10, 2020
2.229
2.247
1.797
2.186
12,199,586
+0.15(+7.60%)
Mar 09, 2020
2.007
2.482
1.871
2.031
16,182,350
-0.55(-21.29%)
Mar 06, 2020
2.463
2.587
2.331
2.581
13,892,327
+0.02(+0.97%)
Mar 05, 2020
2.593
2.624
2.476
2.556
7,504,250
-0.06(-2.36%)
Mar 04, 2020
2.655
2.729
2.562
2.618
5,947,953
+0.02(+0.95%)
Mar 03, 2020
2.778
2.883
2.556
2.593
8,453,880
-0.15(-5.41%)
Mar 02, 2020
2.747
2.778
2.479
2.741
12,948,181
+0.05(+1.83%)
Feb 28, 2020
2.463
2.778
2.451
2.692
12,853,800
+0.15(+5.83%)
Feb 27, 2020
2.630
2.667
2.414
2.544
12,814,272
-0.14(-5.29%)
Feb 26, 2020
2.723
2.809
2.649
2.686
10,335,745
-0.04(-1.36%)
Feb 25, 2020
2.840
2.908
2.680
2.723
18,338,900
-0.11(-3.92%)
Feb 24, 2020
2.797
2.908
2.652
2.834
23,890,734
-0.10(-3.57%)
Feb 21, 2020
3.093
3.118
2.914
2.939
11,426,716
-0.18(-5.74%)
Feb 20, 2020
3.038
3.149
3.007
3.118
13,486,356
+0.10(+3.48%)
Feb 19, 2020
2.766
3.038
2.741
3.013
13,244,437
+0.28(+10.41%)
Feb 18, 2020
2.710
2.766
2.673
2.729
13,001,244
+0.01(+0.23%)
Feb 14, 2020
2.871
2.908
2.698
2.723
9,970,640
-0.12(-4.13%)
Feb 13, 2020
2.778
3.007
2.747
2.840
13,577,282
-0.10(-3.36%)
Feb 12, 2020
2.957
3.025
2.791
2.939
22,452,924
+0.08(+2.81%)
Feb 11, 2020
2.982
3.050
2.834
2.859
20,139,882
-0.08(-2.73%)
Feb 10, 2020
3.038
3.081
2.859
2.939
11,351,763
-0.10(-3.45%)
Feb 07, 2020
3.056
3.106
3.007
3.044
8,037,087
-0.02(-0.61%)
Feb 06, 2020
3.278
3.316
3.062
3.062
9,417,329
-0.21(-6.42%)
Feb 05, 2020
3.118
3.291
3.093
3.272
11,189,737
+0.22(+7.07%)
Feb 04, 2020
3.241
3.272
3.038
3.056
10,120,706
-0.12(-3.88%)
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
.