ALTM - Altus Midstream Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 20192.43002.52002.41002.45002.4500401,300
Oct 10, 20192.48002.51002.34002.41002.4100439,200
Oct 09, 20192.39002.47002.35002.43002.4300577,500
Oct 08, 20192.42002.47002.40002.40002.4000453,900
Oct 07, 20192.56002.56002.47002.49002.4900419,100
Oct 04, 20192.48002.61002.36002.53002.5300662,300
Oct 03, 20192.50002.50002.40002.46002.4600268,000
Oct 02, 20192.57002.60002.31002.47002.47004,694,500
Oct 01, 20192.87002.87002.50002.58002.5800994,300
Sep 30, 20192.88002.90002.65002.83002.8300671,500
Sep 27, 20192.92003.00002.87002.94002.9400916,200
Sep 26, 20192.89002.92002.78002.90002.9000407,200
Sep 25, 20192.76002.90002.73002.85002.8500385,800
Sep 24, 20192.90002.97002.70002.80002.80001,248,400
Sep 23, 20193.04003.04002.86002.94002.9400619,700
Sep 20, 20192.94003.05002.89003.03003.03001,118,900
Sep 19, 20192.99003.01002.80002.94002.9400481,200
Sep 18, 20193.14003.15002.95003.00003.0000842,200
Sep 17, 20193.11003.17002.97003.13003.1300658,200
Sep 16, 20193.00003.15002.96003.07003.07001,024,400
Sep 13, 20192.81002.91002.78002.84002.8400517,700
Sep 12, 20192.82002.84002.69002.80002.8000525,400
Sep 11, 20192.70002.84002.70002.82002.8200595,500
Sep 10, 20192.57002.73002.48002.71002.7100996,000
Sep 09, 20192.45002.64002.40002.59002.59001,414,400
Sep 06, 20192.42002.42002.31002.40002.4000614,300
Sep 05, 20192.31002.46002.31002.42002.4200666,800
Sep 04, 20192.25002.33002.25002.30002.3000486,100
Sep 03, 20192.27002.31002.21002.22002.22001,102,200
Aug 30, 20192.39002.42002.29002.31002.3100339,000
Aug 29, 20192.33002.42002.29002.38002.38001,253,300
Aug 28, 20192.22002.36002.18002.31002.3100886,200
Aug 27, 20192.34002.39002.19002.23002.23001,010,200
Aug 26, 20192.30002.37002.26002.28002.2800493,700
Aug 23, 20192.50002.52002.27002.30002.3000807,900
Aug 22, 20192.61002.61002.50002.51002.5100413,200
Aug 21, 20192.62002.65002.53002.57002.5700374,100
Aug 20, 20192.54002.68002.51002.60002.6000573,900
Aug 19, 20192.73002.73002.53002.58002.5800829,900
Aug 16, 20192.60002.77002.60002.75002.7500588,700
Aug 15, 20192.56002.62002.50002.57002.5700613,700
Aug 14, 20192.70002.70002.50002.55002.5500766,100
Aug 13, 20192.65002.76002.58002.72002.7200642,700
Aug 12, 20192.79002.83002.59002.62002.6200901,200
Aug 09, 20192.85002.93002.75002.78002.7800515,000
Aug 08, 20192.84002.88002.76002.83002.83001,155,400
Aug 07, 20192.89002.89002.75002.81002.8100733,600
Aug 06, 20192.99003.06002.86002.91002.9100783,300
Aug 05, 20192.95003.01002.90002.98002.9800980,600
Aug 02, 20193.00003.02002.91002.96002.96001,092,500
Aug 01, 20193.40003.68002.96003.00003.00001,994,000
Jul 31, 20193.27003.32003.20003.21003.21001,277,900
Jul 30, 20193.30003.32003.25003.30003.30001,658,100
Jul 29, 20193.55003.61003.30003.34003.3400585,400
Jul 26, 20193.53003.57003.45003.56003.5600299,100
Jul 25, 20193.66003.71003.49003.53003.5300499,100
Jul 24, 20193.57003.68003.56003.65003.6500880,000
Jul 23, 20193.67003.71003.56003.64003.6400960,400
Jul 22, 20193.56003.74003.52003.66003.6600854,300
Jul 19, 20193.22003.59003.18003.54003.54001,689,200
Jul 18, 20193.37003.39003.10003.16003.16001,842,700
Jul 17, 20193.40003.44003.38003.40003.4000472,600
Jul 16, 20193.77003.78003.40003.41003.41002,453,600
Jul 15, 20193.75003.86003.64003.81003.8100562,400
Jul 12, 20193.72003.76003.66003.73003.7300848,800
Jul 11, 20193.72003.79003.71003.74003.74001,619,900
Jul 10, 20193.63003.78003.63003.74003.74001,312,300
Jul 09, 20193.58003.63003.48003.60003.60002,753,800
Jul 08, 20193.68003.83003.54003.58003.58001,235,000
Jul 05, 20193.75003.78003.65003.66003.6600512,300
Jul 03, 20193.91003.91003.67003.72003.7200569,800
Jul 02, 20193.95003.96003.83003.92003.9200431,700
Jul 01, 20193.75004.07003.75003.95003.95001,219,700
Jun 28, 20193.59003.91003.59003.72003.72008,873,200
Jun 27, 20193.75003.89003.58003.60003.60001,224,600
Jun 26, 20193.70003.85003.65003.73003.7300518,300
Jun 25, 20193.80003.92003.65003.67003.6700308,400
Jun 24, 20194.00004.21003.75003.79003.7900465,200
Jun 21, 20194.00004.24003.88004.00004.00001,050,800
Jun 20, 20193.90004.05003.86004.00004.0000246,800
Jun 19, 20193.97004.03003.85003.87003.8700392,200
Jun 18, 20193.95004.03003.84003.98003.9800678,500
Jun 17, 20194.01004.05003.66003.91003.91001,001,500
Jun 14, 20194.26004.26003.90003.99003.9900920,100
Jun 13, 20194.46004.60004.12004.24004.24001,169,100
Jun 12, 20194.61004.63004.32004.43004.43001,261,300
Jun 11, 20194.70004.86004.58004.64004.6400754,900
Jun 10, 20194.82004.87004.63004.73004.73001,030,900
Jun 07, 20194.56004.85004.48004.84004.8400524,900
Jun 06, 20194.57004.66004.47004.55004.5500633,800
Jun 05, 20194.70004.80004.52004.58004.5800291,500
Jun 04, 20194.57004.74004.57004.68004.6800297,800
Jun 03, 20194.58004.72004.53004.55004.5500269,100
May 31, 20194.73004.82004.53004.58004.5800990,700
May 30, 20194.86004.90004.74004.81004.8100356,300
May 29, 20194.91004.95004.66004.86004.8600946,400
May 28, 20195.03005.04004.91004.97004.9700482,900
May 24, 20195.02005.09004.89005.03005.0300335,300
May 23, 20195.01005.04004.88004.94004.9400370,600
May 22, 20195.18005.23004.98005.06005.0600451,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...