Antero Midstream Corporation Common Stock (AM)

20.88
+0.00 (0.00%)
NYSE · Last Trade: Oct 28th, 11:55 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Antero Midstream Corporation Common Stock (AM)

DateOpenHighLowCloseVolumeAdjusted Close
10/27/202620.7621.1120.7621.102,558,52220.88
10/26/202620.8520.9520.7020.792,915,51620.57
10/23/202620.6321.0520.5020.852,771,52520.63
10/22/202620.9020.9719.9820.612,354,57820.39
10/21/202620.6520.9720.6420.752,904,65220.53
10/20/202620.5520.6820.4820.571,846,80320.35
10/19/202620.5920.7020.4120.492,491,48520.27
10/16/202620.0720.6519.9820.644,102,20620.42
10/15/202620.8820.9419.6119.924,200,07119.71
10/14/202621.1221.1820.6120.762,071,63620.54
10/13/202621.2021.3020.8921.081,913,01620.86
10/12/202621.2221.3821.0621.112,260,77520.88
10/09/202621.1721.2720.9821.092,218,23720.87
10/08/202620.9921.2820.8921.192,110,40620.96
10/07/202621.2121.2120.4620.852,633,93420.63
10/06/202620.5321.2120.4821.142,260,88220.91
10/05/202620.4120.9620.3920.562,592,10320.34
10/02/202620.0620.7920.0620.363,151,59820.14
10/01/202620.2820.3319.9520.262,395,85320.04
9/30/202620.3620.5320.1520.162,389,69619.95
9/29/202620.7320.7320.2020.253,086,96720.03
9/28/202621.0221.0220.6120.702,317,32620.48
9/25/202621.0621.1820.7520.932,730,08820.71
9/24/202621.4721.4721.1121.231,710,42321.00
9/23/202621.2321.8021.2021.381,866,57121.15
9/22/202621.0221.6320.9821.123,170,86620.89
9/21/202621.1021.1920.9121.042,677,09620.82
9/18/202621.2021.5721.1021.197,152,93120.96
9/17/202621.0821.4421.0521.252,977,42721.02
9/16/202621.3621.4821.0321.162,125,64820.93
9/15/202621.7521.8021.2021.332,855,23421.10
9/14/202622.1722.2121.5721.621,813,19021.39
9/11/202622.3322.4122.0122.061,846,07021.82
9/10/202623.0423.0422.2422.271,409,37422.03
9/09/202622.6823.2022.6822.842,481,42922.60
9/08/202622.6122.9822.3922.902,002,59922.66
9/04/202622.2422.6322.2222.602,316,78722.36
9/03/202622.6122.7022.4522.462,113,00622.22
9/02/202622.4422.5522.2122.512,503,07122.27
9/01/202622.6522.7022.2722.481,977,80522.24
8/31/202622.4522.5322.2522.421,876,10022.18
8/28/202622.6222.6222.2322.291,317,25122.05
8/27/202622.4722.6422.0722.531,908,99122.29
8/26/202621.6922.8021.6922.591,872,70422.35
8/25/202622.0022.2021.8721.911,613,85021.68
8/24/202622.0622.2121.8822.141,781,24421.90
8/21/202622.4222.6322.0722.142,444,71521.90
8/20/202622.4922.9022.1622.262,646,39222.02
8/19/202622.7822.8722.2922.423,213,73622.18
8/18/202622.5022.7822.4922.692,084,65422.45
8/17/202622.5522.5721.8322.156,190,07021.91
8/14/202622.0822.5922.0422.551,334,36822.31
8/13/202622.1622.3922.0522.081,463,80721.84
8/12/202622.0222.4421.9622.242,131,16522.00
8/11/202621.7822.2121.7822.102,128,23921.86
8/10/202621.3621.9821.3521.941,979,56421.71
8/07/202621.3921.5421.2321.273,464,03021.04
8/06/202621.2921.5921.1721.492,576,49721.26
8/05/202621.8521.9121.1121.163,189,41220.93
8/04/202621.7922.0721.5721.852,306,42921.62
8/03/202621.7622.0921.6721.982,739,46821.75
7/31/202621.5622.0521.4921.973,226,27721.74
7/30/202621.8721.9021.0921.552,973,63121.32
7/29/202621.7021.8821.4721.521,948,59521.29
7/28/202622.1922.2121.6421.752,829,73921.30