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
)
14.79
-0.06 (-0.44%)
Streaming Delayed Price
Updated: 9:35 AM EDT, May 22, 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 (%)
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%)
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%)
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
.