UK markets closed

Antero Midstream Corporation (AM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.23+0.21 (+1.53%)
As of 02:07PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202413.9414.2313.8414.2314.231,636,704
24 Apr 202413.8714.0813.8014.0214.022,371,900
23 Apr 202413.7013.9813.6713.9413.942,986,600
23 Apr 20240.225 Dividend
22 Apr 202413.8714.1213.7714.0013.772,560,700
19 Apr 202413.8014.0713.7713.9213.702,953,600
18 Apr 202413.6513.8713.6413.8213.602,047,300
17 Apr 202413.6613.7713.5713.6513.431,341,600
16 Apr 202413.6213.6413.4513.5913.372,424,400
15 Apr 202414.0314.0613.6313.6613.443,083,100
12 Apr 202414.0914.2413.8613.9113.692,125,300
11 Apr 202414.2114.2313.9614.0313.801,776,100
10 Apr 202414.1014.2214.0514.1513.921,771,100
09 Apr 202414.2214.2614.1014.1913.961,643,500
08 Apr 202414.2914.3514.1914.2013.971,528,200
05 Apr 202414.2714.3514.1914.2914.061,296,400
04 Apr 202414.3914.5214.2814.3014.071,736,400
03 Apr 202414.3114.3914.3014.3414.112,093,900
02 Apr 202414.1814.3114.0614.3114.082,010,300
01 Apr 202414.1014.1914.0114.1613.931,792,700
28 Mar 202413.9714.1213.9314.0613.832,774,800
27 Mar 202413.8013.9213.7813.8913.671,464,300
26 Mar 202413.8513.9113.7713.7913.571,576,200
25 Mar 202413.9814.0613.8413.8513.631,573,400
22 Mar 202414.0014.0613.8913.9313.713,853,300
21 Mar 202413.7214.0013.7114.0013.774,019,600
20 Mar 202413.6713.7913.6013.6913.473,104,200
19 Mar 202413.4013.7713.4013.6713.451,976,200
18 Mar 202413.4013.4413.2713.4113.192,468,300
15 Mar 202413.3413.5213.2013.3613.156,838,000
14 Mar 202413.6713.6913.3113.3913.172,020,600
13 Mar 202413.6713.8113.6513.6613.442,727,200
12 Mar 202413.5113.6613.5113.6313.413,214,600
11 Mar 202413.3113.7113.3013.6813.462,899,800
08 Mar 202413.4413.5013.2413.3513.142,582,700
07 Mar 202413.5513.6113.4413.4413.222,753,200
06 Mar 202413.6513.7213.5613.5813.362,145,800
05 Mar 202413.5213.6913.5213.5813.362,649,300
04 Mar 202413.5513.7113.5013.5313.312,006,800
01 Mar 202413.4513.5513.4013.5113.292,121,500
29 Feb 202413.2913.4813.2613.4013.182,979,900
28 Feb 202413.1813.2913.1513.2513.041,971,300
27 Feb 202413.2813.3213.0813.1712.964,111,000
26 Feb 202413.0213.2813.0213.2313.024,244,700
23 Feb 202412.9913.1312.9713.1212.913,928,900
22 Feb 202412.8113.0712.7813.0512.844,515,800
21 Feb 202412.5212.9612.5012.9312.724,780,600
20 Feb 202412.4312.5512.3212.4712.273,932,700
16 Feb 202412.4212.5512.2212.4112.213,714,000
15 Feb 202412.1512.6112.1512.4012.206,600,800
14 Feb 202411.7511.8011.5811.7011.514,673,400
13 Feb 202411.8811.9111.5811.6811.494,450,800
12 Feb 202411.8511.9811.8011.9711.781,936,100
09 Feb 202411.9412.0111.8311.8511.661,638,600
08 Feb 202411.9912.0211.7911.9211.732,498,900
07 Feb 202412.0312.0711.9011.9911.802,119,800
06 Feb 202412.1512.1511.9411.9711.781,472,200
05 Feb 202412.2512.2612.0512.0911.902,192,800
02 Feb 202412.3312.3412.0812.2412.043,036,900
01 Feb 202412.3012.4312.2312.2612.063,014,800
31 Jan 202412.4112.4512.2312.2412.042,422,100
30 Jan 202412.3712.4412.3012.3812.181,672,700
29 Jan 202412.3212.4012.1812.3912.193,032,400
26 Jan 202412.2312.3012.1812.2612.061,588,400
25 Jan 202412.2012.2912.0612.2212.022,027,000
24 Jan 202412.0512.1812.0212.1411.942,075,100
23 Jan 202412.1212.2011.9212.0011.813,095,600
23 Jan 20240.225 Dividend
22 Jan 202412.1812.3812.0812.3711.953,834,000
19 Jan 202412.1812.1812.0312.1511.742,966,600
18 Jan 202412.2412.2712.0912.2011.792,953,500
17 Jan 202412.2012.3712.1612.2111.802,461,500
16 Jan 202412.2012.3712.2012.2911.872,023,000
12 Jan 202412.4112.4612.1512.2611.842,019,300
11 Jan 202412.3012.3012.0712.2011.792,203,200
10 Jan 202412.2312.2912.0612.2911.872,274,800
09 Jan 202412.3112.3512.1912.2511.832,027,500
08 Jan 202412.3512.3512.1712.3211.904,906,600
05 Jan 202412.3812.5712.3312.4512.032,884,200
04 Jan 202412.6312.6912.3312.3311.912,956,100
03 Jan 202412.5812.6412.5312.5512.122,363,700
02 Jan 202412.5612.6412.5512.6212.191,164,500
29 Dec 202312.6112.6312.5012.5312.101,348,300
28 Dec 202312.6412.7012.5712.6012.171,097,100
27 Dec 202312.6912.7312.5712.6212.19960,100
26 Dec 202312.6312.7412.5912.6912.26818,500
22 Dec 202312.6012.7612.5712.6112.181,537,200
21 Dec 202312.4512.5412.4212.5212.091,275,400
20 Dec 202312.6412.7312.4312.4412.021,908,600
19 Dec 202312.5812.6912.5212.6412.211,607,600
18 Dec 202312.6412.8212.6012.6512.223,761,500
15 Dec 202312.5612.6512.3212.4111.995,941,400
14 Dec 202312.7812.9112.6512.6712.242,304,400
13 Dec 202312.5412.7212.4312.6812.252,402,900
12 Dec 202312.7112.7212.5312.5812.152,651,000
11 Dec 202312.9112.9812.7212.7812.352,151,800
08 Dec 202312.7512.9412.7512.9412.501,908,700
07 Dec 202312.8812.9412.6412.7112.282,272,600
06 Dec 202313.1013.1912.8712.8812.442,416,800
05 Dec 202313.3713.4013.1013.1012.661,820,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...