Home

Antero Midstream Corporation Common Stock (AM)

16.71
+0.16 (1.00%)
NYSE · Last Trade: May 1st, 2:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Antero Midstream Corporation Common Stock (AM)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202516.7116.8116.2416.553,094,45516.55
4/29/202516.8217.0316.8216.921,756,93716.92
4/28/202516.8517.0716.6617.032,177,80517.03
4/25/202516.8817.0316.6616.881,578,81716.88
4/24/202516.7517.0616.6516.981,727,10016.98
4/23/202516.6916.8616.4316.672,109,37016.67
4/22/202516.7816.8016.5016.732,595,82116.50
4/21/202517.0517.0916.3416.492,640,50616.27
4/17/202516.9217.3616.9217.183,750,44316.95
4/16/202516.7817.0916.7516.862,591,13016.63
4/15/202516.5316.8916.5216.731,849,21616.50
4/14/202516.5716.6816.2716.533,963,10216.31
4/11/202515.9116.1315.5316.123,532,38015.90
4/10/202516.0416.2715.5215.883,580,59915.67
4/09/202515.6616.5515.0716.315,190,09916.09
4/08/202516.8416.9215.6615.957,892,25715.74
4/07/202515.3716.5815.1916.155,888,04415.93
4/04/202517.3017.5316.0416.335,804,24216.11
4/03/202517.8618.3617.8617.973,613,93017.73
4/02/202518.0618.4918.0618.462,140,50818.21
4/01/202517.9318.2717.8418.272,337,11418.02
3/31/202517.8818.0917.7318.002,895,79317.76
3/28/202517.8717.9817.7917.942,573,81317.70
3/27/202518.0118.0717.8117.912,240,77317.67
3/26/202518.1318.3017.9618.003,558,75517.76
3/25/202518.1118.1817.9618.043,336,49617.80
3/24/202517.9518.1117.7517.993,823,56617.75
3/21/202517.7317.9817.6517.8026,101,17517.56
3/20/202517.6017.8217.5717.782,655,48417.54
3/19/202517.5317.7517.4417.723,914,39917.48
3/18/202517.5017.6317.4117.453,271,97517.22
3/17/202516.9917.4716.9417.433,329,43117.20
3/14/202516.9817.1316.8717.014,543,92916.78
3/13/202516.9117.0716.8316.923,880,24316.69
3/12/202517.0017.1516.8316.944,124,63216.71
3/11/202516.7617.0416.7216.863,410,60716.63
3/10/202516.4316.8516.3016.723,680,61116.50
3/07/202516.3316.5416.0916.463,045,47116.24
3/06/202516.7916.7916.1416.294,653,64016.07
3/05/202516.6617.0216.3916.984,607,82616.75
3/04/202516.6317.0316.2916.764,216,10316.53
3/03/202517.0017.1916.6316.805,662,42516.57
2/28/202516.2216.9716.1916.954,570,30616.72
2/27/202516.2716.3815.9316.223,406,41216.00
2/26/202515.9716.3415.9316.322,853,00416.10
2/25/202515.9816.0815.4815.894,244,11015.68
2/24/202516.2916.3915.9816.012,218,35015.79
2/21/202516.5516.5516.1416.272,542,28916.05
2/20/202516.6816.7316.3716.562,714,13716.34
2/19/202516.8316.9316.6816.764,392,40016.53
2/18/202516.8116.9616.7616.794,174,29316.56
2/14/202516.8216.9816.6116.673,692,34116.45
2/13/202516.3516.9116.0316.826,412,95116.59
2/12/202515.9016.1615.7915.853,011,83815.64
2/11/202516.1316.2515.7616.112,725,62715.89
2/10/202516.1916.2816.0516.163,290,06115.94
2/07/202516.0616.1915.9516.101,606,19015.88
2/06/202516.3716.3915.9716.052,338,45915.83
2/05/202516.1616.3816.1216.292,132,26716.07
2/04/202516.0516.2916.0016.051,909,24615.83
2/03/202515.8816.2815.7816.142,515,13815.92