Antero Midstream Corporation Common Stock (AM)

21.86
-0.02 (-0.09%)
NYSE · Last Trade: Apr 30th, 9:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Antero Midstream Corporation Common Stock (AM)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202621.2222.2521.0121.864,871,56821.86
4/29/202621.7621.9121.5221.882,903,00321.88
4/28/202621.7922.0421.6721.862,122,42521.64
4/27/202621.4521.7121.3121.582,700,06921.36
4/24/202621.3821.4621.0921.372,129,65821.15
4/23/202621.4421.5021.2121.381,747,10021.16
4/22/202621.1721.2620.9521.244,661,64421.02
4/21/202620.9621.0920.3920.612,627,23520.40
4/20/202621.1621.2820.8320.882,438,90320.67
4/17/202620.8821.3020.8221.292,810,60621.07
4/16/202621.3221.4521.0721.242,256,52821.02
4/15/202621.1521.3921.0621.262,088,71821.04
4/14/202621.8121.8121.0421.255,350,30521.03
4/13/202622.2822.2821.3421.632,883,09221.41
4/10/202622.1222.2421.8422.031,241,87821.80
4/09/202622.4322.9822.1622.212,112,39921.98
4/08/202622.1722.5422.0522.472,797,43522.24
4/07/202622.5923.0322.5222.811,771,17922.58
4/06/202622.5722.8822.5322.601,623,71022.37
4/02/202622.7623.0022.5522.751,527,12122.52
4/01/202622.5022.6922.2322.552,408,99522.32
3/31/202623.2323.2722.5922.804,206,45322.57
3/30/202623.3923.4722.9623.122,498,31522.88
3/27/202623.5723.7423.1523.192,844,64322.95
3/26/202623.6223.8423.4323.553,025,98123.31
3/25/202623.2923.6323.1823.602,256,43123.36
3/24/202622.7223.5922.7223.282,657,24623.04
3/23/202622.5823.2322.4522.962,876,43622.72
3/20/202623.1023.1722.6322.656,467,58122.42
3/19/202622.8723.3022.7323.072,392,10522.83
3/18/202622.9123.0122.7022.741,759,95322.51
3/17/202623.1823.3522.8922.942,434,16022.70
3/16/202623.2423.2422.8522.882,826,32922.64
3/13/202623.0023.3122.8923.142,616,81622.90
3/12/202622.8923.3422.8522.853,074,23922.61
3/11/202622.5123.1322.3823.122,727,26022.88
3/10/202622.6522.8822.5022.592,419,17522.36
3/09/202622.9923.0222.6622.752,275,24722.52
3/06/202622.9423.0522.6822.971,781,41522.73
3/05/202622.6923.1022.6522.862,847,66322.62
3/04/202622.7022.8922.4322.771,828,00522.54
3/03/202622.8623.0022.4322.822,296,30922.59
3/02/202622.6623.0022.2622.912,465,70122.67
2/27/202622.4822.5722.2022.484,402,96622.25
2/26/202622.1722.3922.0222.363,343,88022.13
2/25/202622.0722.3321.8222.283,254,25222.05
2/24/202621.7622.1421.5122.122,818,09121.89
2/23/202621.5121.9921.4821.702,235,41221.48
2/20/202621.1921.6321.0221.634,056,21221.41
2/19/202621.1621.3020.8221.103,147,80520.88
2/18/202621.5821.6020.9320.973,153,40420.75
2/17/202621.4521.5121.1521.453,894,66621.23
2/13/202620.9821.6620.8821.454,456,80221.23
2/12/202620.9921.0020.3820.915,431,63220.69
2/11/202620.0020.5419.9320.444,717,94920.23
2/10/202619.7520.2019.7019.905,604,64719.70
2/09/202619.1319.7519.1319.743,147,09519.54
2/06/202619.0019.4318.9419.183,685,62818.98
2/05/202618.6518.9118.5918.902,701,16518.71
2/04/202618.5918.8318.4818.762,094,89818.57
2/03/202618.5618.8118.4218.642,530,04018.45
2/02/202618.5918.5918.3218.502,844,17618.31