Home

Antero Midstream Corporation Common Stock (AM)

18.46
+0.19 (1.04%)
NYSE · Last Trade: Apr 2nd, 8:03 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Antero Midstream Corporation Common Stock (AM)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202518.0618.4918.0618.462,140,50818.46
4/01/202517.9318.2717.8418.272,337,11418.27
3/31/202517.8818.0917.7318.002,895,79318.00
3/28/202517.8717.9817.7917.942,573,81317.94
3/27/202518.0118.0717.8117.912,240,77317.91
3/26/202518.1318.3017.9618.003,558,75518.00
3/25/202518.1118.1817.9618.043,336,49618.04
3/24/202517.9518.1117.7517.993,823,56617.99
3/21/202517.7317.9817.6517.8026,101,17517.80
3/20/202517.6017.8217.5717.782,655,48417.78
3/19/202517.5317.7517.4417.723,914,39917.72
3/18/202517.5017.6317.4117.453,271,97517.45
3/17/202516.9917.4716.9417.433,329,43117.43
3/14/202516.9817.1316.8717.014,543,92917.01
3/13/202516.9117.0716.8316.923,880,24316.92
3/12/202517.0017.1516.8316.944,124,63216.94
3/11/202516.7617.0416.7216.863,410,60716.86
3/10/202516.4316.8516.3016.723,680,61116.72
3/07/202516.3316.5416.0916.463,045,47116.46
3/06/202516.7916.7916.1416.294,653,64016.29
3/05/202516.6617.0216.3916.984,607,82616.98
3/04/202516.6317.0316.2916.764,216,10316.76
3/03/202517.0017.1916.6316.805,662,42516.80
2/28/202516.2216.9716.1916.954,570,30616.95
2/27/202516.2716.3815.9316.223,406,41216.22
2/26/202515.9716.3415.9316.322,853,00416.32
2/25/202515.9816.0815.4815.894,244,11015.89
2/24/202516.2916.3915.9816.012,218,35016.01
2/21/202516.5516.5516.1416.272,542,28916.27
2/20/202516.6816.7316.3716.562,714,13716.56
2/19/202516.8316.9316.6816.764,392,40016.76
2/18/202516.8116.9616.7616.794,174,29316.79
2/14/202516.8216.9816.6116.673,692,34116.67
2/13/202516.3516.9116.0316.826,412,95116.82
2/12/202515.9016.1615.7915.853,011,83815.85
2/11/202516.1316.2515.7616.112,725,62716.11
2/10/202516.1916.2816.0516.163,290,06116.16
2/07/202516.0616.1915.9516.101,606,19016.10
2/06/202516.3716.3915.9716.052,338,45916.05
2/05/202516.1616.3816.1216.292,132,26716.29
2/04/202516.0516.2916.0016.051,909,24616.05
2/03/202515.8816.2815.7816.142,515,13816.14
1/31/202516.2116.3315.9716.045,205,01616.04
1/30/202515.7816.2515.7816.255,191,00616.25
1/29/202515.5515.8515.5015.661,951,41415.66
1/28/202515.7515.8715.4515.812,678,27815.59
1/27/202516.1616.2115.5315.643,561,82915.42
1/24/202516.5516.6416.3416.391,914,65316.16
1/23/202516.5916.6116.4116.571,745,68116.33
1/22/202516.7716.7916.4616.471,675,80616.24
1/21/202516.5416.8616.5216.703,244,05316.46
1/17/202516.2616.5716.2116.492,939,40416.26
1/16/202516.1516.3816.1316.333,509,11816.10
1/15/202516.3016.3516.1116.172,920,00415.94
1/14/202515.8116.2215.8016.132,345,11815.90
1/13/202515.4915.8715.4715.812,050,05815.59
1/10/202515.7115.7915.4015.472,366,34415.25
1/08/202515.3715.6615.3715.641,861,76915.42
1/07/202515.5815.5915.3715.472,739,37115.25
1/06/202515.6415.7615.4815.501,873,73015.28
1/03/202515.5815.8715.5515.562,476,77415.34