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
)
14.85
-0.17 (-1.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 (%)
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%)
Feb 03, 2020
3.081
3.241
3.062
3.180
8,723,576
+0.07(+2.18%)
Jan 31, 2020
3.149
3.211
3.038
3.112
17,781,622
-0.09(-2.89%)
Jan 30, 2020
3.254
3.316
3.106
3.204
14,263,886
-0.12(-3.58%)
Jan 29, 2020
3.598
3.609
3.300
3.323
15,349,437
-0.22(-6.11%)
Jan 28, 2020
3.644
3.662
3.516
3.539
9,874,600
-0.06(-1.62%)
Jan 27, 2020
3.563
3.679
3.475
3.598
14,856,177
-0.02(-0.48%)
Jan 24, 2020
3.837
3.861
3.569
3.615
10,273,499
-0.19(-5.06%)
Jan 23, 2020
3.825
3.861
3.691
3.808
9,835,608
-0.03(-0.76%)
Jan 22, 2020
3.983
3.989
3.767
3.837
10,380,126
-0.12(-2.95%)
Jan 21, 2020
4.269
4.281
3.907
3.954
17,216,446
-0.27(-6.49%)
Jan 17, 2020
4.456
4.480
4.223
4.229
12,551,743
-0.19(-4.36%)
Jan 16, 2020
4.445
4.596
4.398
4.421
7,939,719
-0.01(-0.26%)
Jan 15, 2020
4.322
4.439
4.299
4.433
5,982,191
+0.11(+2.43%)
Jan 14, 2020
4.199
4.345
4.147
4.328
3,903,135
+0.13(+3.06%)
Jan 13, 2020
4.118
4.252
4.045
4.199
4,919,524
+0.09(+2.28%)
Jan 10, 2020
4.100
4.123
4.027
4.106
6,778,742
-0.01(-0.14%)
Jan 09, 2020
4.082
4.129
3.948
4.112
7,219,415
+0.05(+1.30%)
Jan 08, 2020
4.275
4.304
4.059
4.059
6,706,467
-0.21(-4.92%)
Jan 07, 2020
4.334
4.337
4.211
4.269
7,407,174
-0.05(-1.22%)
Jan 06, 2020
4.188
4.369
4.147
4.322
9,634,983
+0.15(+3.64%)
Jan 03, 2020
4.199
4.234
4.001
4.170
9,258,683
+0.03(+0.71%)
Jan 02, 2020
4.450
4.468
4.106
4.141
7,413,968
-0.29(-6.59%)
Dec 31, 2019
4.252
4.450
4.135
4.433
9,605,402
+0.15(+3.41%)
Dec 30, 2019
4.316
4.345
4.100
4.287
14,153,496
-0.03(-0.68%)
Dec 27, 2019
4.363
4.427
4.196
4.316
15,473,087
-0.04(-0.94%)
Dec 26, 2019
4.205
4.415
4.188
4.357
10,803,564
+0.16(+3.90%)
Dec 24, 2019
4.234
4.252
4.126
4.193
4,684,902
-0.02(-0.55%)
Dec 23, 2019
4.047
4.240
3.995
4.217
12,653,324
+0.17(+4.18%)
Dec 20, 2019
4.001
4.082
3.942
4.047
26,992,036
+0.06(+1.61%)
Dec 19, 2019
3.913
4.059
3.831
3.983
21,048,760
+0.09(+2.25%)
Dec 18, 2019
3.697
3.913
3.697
3.896
13,987,499
+0.20(+5.54%)
Dec 17, 2019
3.528
3.808
3.516
3.691
17,138,706
+0.20(+5.69%)
Dec 16, 2019
3.458
3.580
3.428
3.493
10,221,550
+0.08(+2.22%)
Dec 13, 2019
3.463
3.528
3.358
3.417
11,626,132
-0.04(-1.18%)
Dec 12, 2019
3.206
3.528
3.160
3.458
17,552,778
+0.26(+8.23%)
Dec 11, 2019
3.241
3.276
3.160
3.195
11,450,464
-0.05(-1.44%)
Dec 10, 2019
3.014
3.265
3.002
3.241
18,786,180
+0.24(+7.98%)
Dec 09, 2019
2.716
3.288
2.692
3.002
25,716,810
+0.38(+14.48%)
Dec 06, 2019
2.640
2.698
2.599
2.622
9,257,142
-0.01(-0.44%)
Dec 05, 2019
2.687
2.704
2.605
2.634
7,675,757
-0.05(-1.74%)
Dec 04, 2019
2.599
2.716
2.587
2.681
11,804,900
+0.11(+4.08%)
Dec 03, 2019
2.564
2.666
2.488
2.576
10,786,092
-0.01(-0.45%)
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
.