AM - Antero Midstream Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20197.657.907.477.607.605,798,978
Sep 13, 20197.147.367.147.217.218,751,400
Sep 12, 20197.407.517.087.107.106,836,100
Sep 11, 20197.287.527.107.457.458,800,400
Sep 10, 20197.247.657.207.217.217,461,300
Sep 09, 20196.857.416.857.247.2415,839,700
Sep 06, 20197.017.056.586.686.6812,231,200
Sep 05, 20197.297.507.147.157.157,016,600
Sep 04, 20197.017.287.007.217.214,302,000
Sep 03, 20197.047.056.876.956.954,561,900
Aug 30, 20197.247.317.017.117.114,250,800
Aug 29, 20197.007.277.007.207.203,593,800
Aug 28, 20196.857.036.756.956.954,104,600
Aug 27, 20197.107.146.666.806.804,649,000
Aug 26, 20197.287.337.087.097.092,340,100
Aug 23, 20197.627.657.097.207.202,965,600
Aug 22, 20197.697.707.427.467.462,673,300
Aug 21, 20197.757.997.587.637.634,573,900
Aug 20, 20197.727.847.597.757.754,990,500
Aug 19, 20197.577.877.537.747.746,923,400
Aug 16, 20197.387.847.377.527.528,754,500
Aug 15, 20196.897.386.727.347.348,325,700
Aug 14, 20197.197.206.556.906.9013,111,200
Aug 13, 20197.037.297.027.227.229,398,000
Aug 12, 20197.377.457.047.057.055,674,500
Aug 09, 20197.677.677.167.257.258,236,500
Aug 08, 20197.897.977.537.677.675,045,100
Aug 07, 20197.677.917.527.817.817,451,100
Aug 06, 20197.988.127.627.807.807,595,800
Aug 05, 20198.158.187.917.917.915,278,900
Aug 02, 20198.408.678.118.338.335,925,700
Aug 01, 20198.918.948.208.438.4310,325,400
Jul 31, 20199.089.329.079.129.127,050,800
Jul 30, 20198.839.228.749.049.048,526,500
Jul 29, 20199.449.458.698.808.8011,195,500
Jul 26, 201910.4510.519.399.459.458,128,800
Jul 25, 201910.8010.8310.3610.4210.423,711,800
Jul 25, 20190.308 Dividend
Jul 24, 201910.9311.2210.9311.1210.813,065,500
Jul 23, 201911.2011.2710.9710.9810.683,665,600
Jul 22, 201911.0011.2010.9211.1510.844,208,600
Jul 19, 201911.0111.0210.7810.9810.686,401,800
Jul 18, 201911.1411.1510.8511.0210.714,900,100
Jul 17, 201911.3911.4311.1611.2110.903,829,900
Jul 16, 201911.5211.6411.2711.3611.055,868,300
Jul 15, 201911.7311.8411.4811.5411.223,574,700
Jul 12, 201912.0212.0511.6511.6911.375,508,400
Jul 11, 201912.2012.4611.9712.0411.7111,520,800
Jul 10, 201912.0012.1711.9512.0911.766,807,000
Jul 09, 201911.7811.9711.7511.9711.645,992,500
Jul 08, 201911.8911.9211.7811.8411.513,256,400
Jul 05, 201911.8011.9911.7611.9211.592,105,400
Jul 03, 201911.5911.8211.5711.8111.482,397,000
Jul 02, 201911.7111.7311.4611.5911.272,724,900
Jul 01, 201911.5111.7711.5011.7111.395,074,400
Jun 28, 201911.3511.6611.3311.4611.1418,079,900
Jun 27, 201911.1511.4711.1011.3010.993,787,400
Jun 26, 201911.0511.1711.0311.1310.826,075,300
Jun 25, 201911.2511.2810.7811.0010.709,693,700
Jun 24, 201911.7511.7911.2211.3111.007,219,600
Jun 21, 201911.7611.8911.6711.7111.3916,810,400
Jun 20, 201911.8112.0311.7511.7611.436,317,400
Jun 19, 201911.9311.9311.6611.6711.355,936,500
Jun 18, 201911.8012.0611.7811.9311.603,466,700
Jun 17, 201911.5311.7911.4111.7511.424,944,600
Jun 14, 201912.2112.2711.5111.5711.256,519,900
Jun 13, 201912.2312.3312.1212.2111.873,879,600
Jun 12, 201912.6412.6512.1212.1211.784,534,900
Jun 11, 201912.8012.8612.3912.7112.363,944,400
Jun 10, 201912.8313.0612.6812.7612.414,355,200
Jun 07, 201912.7913.1112.7712.8112.463,100,400
Jun 06, 201912.9413.1212.6912.7712.423,461,300
Jun 05, 201912.6913.0712.4812.7112.365,126,700
Jun 04, 201912.4412.7212.3712.7112.362,372,700
Jun 03, 201912.2712.4412.1912.4012.062,214,000
May 31, 201912.1212.4212.0212.2211.883,565,000
May 30, 201912.4312.4512.2412.2811.942,619,100
May 29, 201912.4712.4812.0612.4112.074,616,200
May 28, 201913.0013.0012.5512.6112.264,656,900
May 24, 201913.0913.1512.6912.9112.552,871,700
May 23, 201913.2313.3212.8213.0412.685,751,200
May 22, 201913.3113.5013.2013.4413.0712,108,900
May 21, 201913.3213.5113.2313.2712.903,969,400
May 20, 201913.3313.4813.1813.3112.942,536,500
May 17, 201913.5813.7213.3113.3312.963,137,200
May 16, 201913.3513.6413.3413.5813.201,663,000
May 15, 201912.8513.3712.8413.3412.972,149,800
May 14, 201912.9013.2412.8212.9712.612,960,400
May 13, 201912.8412.9712.6212.8112.463,218,900
May 10, 201912.3012.9912.2812.9912.634,785,600
May 09, 201912.2612.4112.0512.2411.902,703,800
May 08, 201912.3212.6112.2312.2611.923,604,300
May 07, 201912.0112.3311.9012.3311.993,861,600
May 06, 201912.0512.2912.0112.0711.744,496,200
May 03, 201912.3512.3912.0112.2011.865,805,000
May 02, 201911.9012.4711.2112.2911.958,956,800
May 01, 201912.1012.2311.9912.0311.702,464,400
Apr 30, 201912.5812.6312.1612.2111.874,446,900
Apr 29, 201912.6612.7712.5412.5812.2310,106,200
Apr 26, 201912.7112.7112.5412.6612.312,622,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...