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
)
14.75
+0.08 (+0.55%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Aug 01, 2019
4.982
4.998
4.585
4.713
18,466,330
-0.39(-7.57%)
Jul 31, 2019
5.077
5.211
5.071
5.099
12,610,963
+0.04(+0.88%)
Jul 30, 2019
4.937
5.152
4.887
5.054
15,250,391
+0.13(+2.73%)
Jul 29, 2019
5.278
5.284
4.861
4.920
20,024,214
-0.36(-6.88%)
Jul 26, 2019
5.843
5.876
5.250
5.284
14,538,828
-0.54(-9.31%)
Jul 25, 2019
6.038
6.055
5.792
5.826
6,638,932
-0.22(-3.63%)
Jul 24, 2019
5.942
6.097
5.942
6.045
5,638,863
+0.08(+1.28%)
Jul 23, 2019
6.089
6.125
5.964
5.969
6,742,650
-0.09(-1.52%)
Jul 22, 2019
5.980
6.089
5.937
6.062
7,741,559
+0.09(+1.55%)
Jul 19, 2019
5.986
5.991
5.863
5.969
11,775,763
-0.02(-0.36%)
Jul 18, 2019
6.056
6.062
5.896
5.991
9,013,438
-0.10(-1.69%)
Jul 17, 2019
6.192
6.214
6.067
6.094
7,044,898
-0.08(-1.32%)
Jul 16, 2019
6.263
6.328
6.127
6.176
10,794,480
-0.10(-1.56%)
Jul 15, 2019
6.377
6.437
6.244
6.274
6,575,531
-0.08(-1.28%)
Jul 12, 2019
6.535
6.551
6.333
6.355
10,132,219
-0.19(-2.91%)
Jul 11, 2019
6.632
6.774
6.507
6.545
21,191,916
-0.03(-0.41%)
Jul 10, 2019
6.524
6.616
6.495
6.573
12,520,739
+0.07(+1.00%)
Jul 09, 2019
6.404
6.507
6.388
6.507
11,022,924
+0.07(+1.10%)
Jul 08, 2019
6.464
6.480
6.407
6.437
5,990,125
-0.04(-0.67%)
Jul 05, 2019
6.415
6.518
6.393
6.480
3,872,769
+0.06(+0.93%)
Jul 03, 2019
6.301
6.426
6.290
6.420
4,408,967
+0.12(+1.90%)
Jul 02, 2019
6.366
6.374
6.230
6.301
5,012,325
-0.07(-1.02%)
Jul 01, 2019
6.257
6.399
6.252
6.366
9,334,030
+0.14(+2.18%)
Jun 28, 2019
6.170
6.339
6.159
6.230
33,256,810
+0.09(+1.42%)
Jun 27, 2019
6.062
6.236
6.034
6.143
6,966,781
+0.09(+1.53%)
Jun 26, 2019
6.007
6.072
5.996
6.051
11,175,105
+0.07(+1.18%)
Jun 25, 2019
6.116
6.132
5.860
5.980
17,831,056
-0.17(-2.74%)
Jun 24, 2019
6.388
6.410
6.100
6.149
13,280,066
-0.22(-3.42%)
Jun 21, 2019
6.393
6.464
6.344
6.366
30,921,818
-0.03(-0.43%)
Jun 20, 2019
6.420
6.540
6.388
6.393
11,620,439
+0.05(+0.77%)
Jun 19, 2019
6.486
6.486
6.339
6.344
10,920,327
-0.14(-2.18%)
Jun 18, 2019
6.415
6.556
6.404
6.486
6,376,806
+0.10(+1.53%)
Jun 17, 2019
6.268
6.410
6.203
6.388
9,095,356
+0.10(+1.56%)
Jun 14, 2019
6.638
6.670
6.257
6.290
11,992,818
-0.35(-5.24%)
Jun 13, 2019
6.649
6.703
6.589
6.638
7,136,385
+0.05(+0.74%)
Jun 12, 2019
6.872
6.880
6.589
6.589
8,341,707
-0.32(-4.64%)
Jun 11, 2019
6.959
6.994
6.733
6.910
7,255,550
-0.03(-0.39%)
Jun 10, 2019
6.975
7.100
6.893
6.937
8,011,220
-0.03(-0.39%)
Jun 07, 2019
6.953
7.127
6.942
6.964
5,702,833
+0.02(+0.31%)
Jun 06, 2019
7.035
7.133
6.899
6.942
6,366,895
+0.03(+0.47%)
Jun 05, 2019
6.899
7.104
6.785
6.910
9,428,550
+0.00(+0.00%)
Jun 04, 2019
6.763
6.915
6.725
6.910
4,364,519
+0.17(+2.50%)
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
.