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
)
14.47
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Jul 31, 2020
3.993
4.035
3.864
3.958
8,155,651
-0.11(-2.74%)
Jul 30, 2020
3.840
4.112
3.833
4.070
10,937,654
+0.19(+4.86%)
Jul 29, 2020
3.840
3.944
3.686
3.881
10,183,929
+0.02(+0.50%)
Jul 28, 2020
3.862
3.935
3.823
3.862
7,550,981
+0.04(+1.04%)
Jul 27, 2020
4.034
4.034
3.809
3.823
9,765,548
-0.15(-3.67%)
Jul 24, 2020
4.001
4.018
3.935
3.968
4,659,967
+0.01(+0.17%)
Jul 23, 2020
3.935
4.008
3.915
3.961
4,989,352
+0.02(+0.50%)
Jul 22, 2020
4.041
4.041
3.889
3.942
5,720,351
-0.11(-2.77%)
Jul 21, 2020
3.981
4.080
3.955
4.054
5,388,316
+0.13(+3.20%)
Jul 20, 2020
3.935
3.988
3.902
3.928
7,315,249
+0.03(+0.68%)
Jul 17, 2020
3.922
3.975
3.836
3.902
5,910,619
+0.03(+0.68%)
Jul 16, 2020
3.948
3.981
3.796
3.875
8,104,977
+0.07(+1.74%)
Jul 15, 2020
3.611
3.829
3.558
3.809
4,703,680
+0.29(+8.27%)
Jul 14, 2020
3.492
3.563
3.424
3.518
5,084,517
+0.02(+0.57%)
Jul 13, 2020
3.551
3.651
3.455
3.498
7,006,144
-0.05(-1.31%)
Jul 10, 2020
3.604
3.684
3.482
3.545
6,251,747
-0.07(-2.01%)
Jul 09, 2020
3.783
3.849
3.578
3.618
7,785,735
-0.20(-5.20%)
Jul 08, 2020
3.803
3.849
3.737
3.816
5,952,505
-0.01(-0.17%)
Jul 07, 2020
3.571
3.955
3.545
3.823
11,196,511
+0.20(+5.47%)
Jul 06, 2020
3.717
3.763
3.545
3.624
10,861,463
+0.02(+0.55%)
Jul 02, 2020
3.505
3.651
3.459
3.604
6,061,375
+0.17(+5.01%)
Jul 01, 2020
3.373
3.505
3.336
3.432
4,958,221
+0.06(+1.76%)
Jun 30, 2020
3.293
3.373
3.155
3.373
5,832,593
+0.06(+1.80%)
Jun 29, 2020
3.373
3.406
3.307
3.313
4,479,308
-0.04(-1.18%)
Jun 26, 2020
3.532
3.535
3.214
3.353
13,064,027
-0.22(-6.11%)
Jun 25, 2020
3.538
3.677
3.465
3.571
6,091,881
-0.01(-0.18%)
Jun 24, 2020
3.730
3.737
3.459
3.578
8,669,180
-0.21(-5.42%)
Jun 23, 2020
3.829
3.895
3.730
3.783
8,906,217
+0.01(+0.18%)
Jun 22, 2020
3.862
3.948
3.737
3.776
10,410,217
-0.16(-4.03%)
Jun 19, 2020
3.942
3.968
3.799
3.935
15,587,104
+0.02(+0.51%)
Jun 18, 2020
3.816
4.008
3.816
3.915
7,446,128
+0.07(+1.89%)
Jun 17, 2020
3.908
3.998
3.796
3.842
7,570,939
-0.09(-2.35%)
Jun 16, 2020
4.233
4.259
3.776
3.935
14,072,481
-0.11(-2.78%)
Jun 15, 2020
3.333
4.259
3.293
4.047
20,097,966
+0.56(+15.91%)
Jun 12, 2020
3.584
3.591
3.368
3.492
6,573,974
+0.09(+2.52%)
Jun 11, 2020
3.346
3.545
3.280
3.406
9,932,502
-0.27(-7.37%)
Jun 10, 2020
3.803
3.816
3.618
3.677
8,259,678
-0.17(-4.47%)
Jun 09, 2020
3.842
3.928
3.730
3.849
9,542,377
-0.09(-2.18%)
Jun 08, 2020
3.902
4.041
3.809
3.935
11,821,290
+0.20(+5.31%)
Jun 05, 2020
3.657
3.776
3.558
3.737
9,005,873
+0.21(+6.00%)
Jun 04, 2020
3.412
3.584
3.340
3.525
8,020,123
+0.09(+2.50%)
Jun 03, 2020
3.399
3.446
3.320
3.439
6,135,715
+0.12(+3.59%)
Jun 02, 2020
3.148
3.333
3.122
3.320
9,417,212
+0.20(+6.36%)
Jun 01, 2020
3.135
3.267
3.095
3.122
9,282,553
-0.04(-1.26%)
May 29, 2020
2.943
3.191
2.930
3.161
13,673,098
+0.17(+5.75%)
May 28, 2020
3.115
3.214
2.956
2.989
8,123,375
-0.07(-2.38%)
May 27, 2020
3.029
3.118
2.950
3.062
6,540,185
+0.07(+2.43%)
May 26, 2020
2.950
3.029
2.870
2.989
7,132,033
+0.15(+5.12%)
May 22, 2020
2.811
2.860
2.718
2.844
5,561,779
+0.00(+0.00%)
May 21, 2020
2.897
2.996
2.738
2.844
9,390,407
-0.05(-1.83%)
May 20, 2020
2.705
2.923
2.698
2.897
21,883,282
+0.23(+8.68%)
May 19, 2020
2.672
2.725
2.559
2.665
11,236,411
+0.03(+1.00%)
May 18, 2020
2.506
2.771
2.500
2.639
13,331,920
+0.25(+10.53%)
May 15, 2020
2.374
2.427
2.301
2.387
6,597,563
+0.03(+1.12%)
May 14, 2020
2.447
2.513
2.231
2.361
13,591,010
-0.10(-4.03%)
May 13, 2020
2.665
2.731
2.420
2.460
11,633,834
-0.26(-9.71%)
May 12, 2020
2.804
2.817
2.718
2.725
6,482,716
-0.01(-0.24%)
May 11, 2020
2.711
2.791
2.659
2.731
5,204,199
-0.03(-1.20%)
May 08, 2020
2.685
2.784
2.566
2.764
9,621,295
+0.13(+4.76%)
May 07, 2020
2.778
2.784
2.632
2.639
14,241,149
-0.07(-2.68%)
May 06, 2020
2.771
2.870
2.619
2.711
15,614,710
-0.30(-9.89%)
May 05, 2020
3.207
3.274
2.983
3.009
17,787,004
-0.11(-3.40%)
May 04, 2020
3.075
3.353
3.002
3.115
13,936,248
-0.03(-1.05%)
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
.