Antero Midstream Corporation Common Stock (AM)

18.50
-0.32 (-1.70%)
NYSE · Last Trade: Feb 3rd, 1:43 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Antero Midstream Corporation Common Stock (AM)

DateOpenHighLowCloseVolumeAdjusted Close
2/02/202618.5918.5918.3218.502,844,17618.50
1/30/202618.7518.8418.4818.822,299,22418.82
1/29/202618.8118.9418.6518.722,611,50318.72
1/28/202618.5818.7518.4518.643,076,84218.64
1/27/202618.6018.9118.3818.762,225,67618.54
1/26/202618.9519.0018.6118.691,930,48518.47
1/23/202618.9118.9918.7418.751,632,32318.53
1/22/202618.6018.9118.5918.772,573,83118.54
1/21/202618.5118.7618.4018.592,630,54518.37
1/20/202618.3618.5518.2518.343,125,79518.12
1/16/202617.8918.3717.8718.293,163,13618.07
1/15/202617.8417.9317.6017.843,247,87417.63
1/14/202617.7017.8817.6717.782,838,63917.57
1/13/202617.5617.8217.5617.712,875,20917.50
1/12/202617.3317.5917.3217.553,670,04417.34
1/09/202617.3917.5417.2117.312,020,08017.10
1/08/202617.3417.4417.1717.332,038,20517.12
1/07/202617.2617.3817.1217.192,320,51516.98
1/06/202617.6217.6317.1417.153,387,47516.94
1/05/202617.9417.9917.2717.703,160,85517.49
1/02/202617.8017.9917.6117.942,325,21717.72
12/31/202517.8317.9017.7717.791,848,77417.58
12/30/202517.8217.9717.8017.861,515,99817.65
12/29/202517.7817.8817.7517.801,233,53317.59
12/26/202517.9517.9517.6817.731,049,67017.52
12/24/202518.0018.0317.8117.881,035,45317.67
12/23/202517.8518.0817.7818.061,564,74317.84
12/22/202517.5517.7217.5117.632,067,44317.42
12/19/202517.6417.8217.4817.5110,751,83717.30
12/18/202517.7818.0517.6717.682,684,00417.47
12/17/202517.7017.8617.6017.663,063,28417.45
12/16/202517.8517.9117.5617.662,605,16717.45
12/15/202518.1118.1117.8118.002,265,83817.78
12/12/202518.0618.2817.9417.972,236,60317.75
12/11/202518.1518.1917.9118.062,539,62917.84
12/10/202518.6918.7418.0318.193,978,61017.97
12/09/202518.5818.8718.5418.583,027,22218.36
12/08/202518.3518.8818.2318.683,410,11718.46
12/05/202518.2218.5318.2118.472,194,56718.25
12/04/202518.0518.2917.9818.221,687,30018.00
12/03/202517.8718.1817.8118.091,970,16317.87
12/02/202518.2018.2017.7517.761,560,55817.55
12/01/202517.9218.1717.8718.131,774,43117.91
11/28/202517.7718.0917.7718.011,295,72217.79
11/26/202517.6917.9317.6417.791,325,96717.58
11/25/202517.5417.7417.4517.601,733,33217.39
11/24/202517.7017.7017.4817.561,905,12117.35
11/21/202517.7117.8417.5817.703,511,47617.49
11/20/202518.0118.2117.6017.693,258,84817.48
11/19/202517.7517.9717.6617.912,898,17117.70
11/18/202517.7118.0017.7117.862,059,89217.65
11/17/202518.1618.2517.8017.821,816,68717.61
11/14/202517.7618.1717.7218.161,984,81017.94
11/13/202517.9018.0317.6117.923,683,72617.71
11/12/202517.9718.1517.7417.913,197,28817.70
11/11/202517.9318.0217.8017.991,660,94517.77
11/10/202517.8517.9517.7917.852,192,57117.64
11/07/202517.2617.7317.1917.722,179,32517.51
11/06/202517.3217.5317.2217.242,258,55117.03
11/05/202517.2017.4417.1117.242,749,38717.03
11/04/202517.3017.3217.1017.193,332,78216.98
11/03/202517.2917.4716.9617.473,268,54517.26