AM - Antero Midstream Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201911.3911.4311.1611.2111.213,829,900
Jul 16, 201911.5211.6411.2711.3611.365,868,300
Jul 15, 201911.7311.8411.4811.5411.543,574,700
Jul 12, 201912.0212.0511.6511.6911.695,508,400
Jul 11, 201912.2012.4611.9712.0412.0411,520,800
Jul 10, 201912.0012.1711.9512.0912.096,807,000
Jul 09, 201911.7811.9711.7511.9711.975,992,500
Jul 08, 201911.8911.9211.7811.8411.843,256,400
Jul 05, 201911.8011.9911.7611.9211.922,105,400
Jul 03, 201911.5911.8211.5711.8111.812,397,000
Jul 02, 201911.7111.7311.4611.5911.592,724,900
Jul 01, 201911.5111.7711.5011.7111.715,074,400
Jun 28, 201911.3511.6611.3311.4611.4618,079,900
Jun 27, 201911.1511.4711.1011.3011.303,787,400
Jun 26, 201911.0511.1711.0311.1311.136,075,300
Jun 25, 201911.2511.2810.7811.0011.009,693,700
Jun 24, 201911.7511.7911.2211.3111.317,219,600
Jun 21, 201911.7611.8911.6711.7111.7116,810,400
Jun 20, 201911.8112.0311.7511.7611.766,317,400
Jun 19, 201911.9311.9311.6611.6711.675,936,500
Jun 18, 201911.8012.0611.7811.9311.933,466,700
Jun 17, 201911.5311.7911.4111.7511.754,944,600
Jun 14, 201912.2112.2711.5111.5711.576,519,900
Jun 13, 201912.2312.3312.1212.2112.213,879,600
Jun 12, 201912.6412.6512.1212.1212.124,534,900
Jun 11, 201912.8012.8612.3912.7112.713,944,400
Jun 10, 201912.8313.0612.6812.7612.764,355,200
Jun 07, 201912.7913.1112.7712.8112.813,100,400
Jun 06, 201912.9413.1212.6912.7712.773,461,300
Jun 05, 201912.6913.0712.4812.7112.715,126,700
Jun 04, 201912.4412.7212.3712.7112.712,372,700
Jun 03, 201912.2712.4412.1912.4012.402,214,000
May 31, 201912.1212.4212.0212.2212.223,565,000
May 30, 201912.4312.4512.2412.2812.282,619,100
May 29, 201912.4712.4812.0612.4112.414,616,200
May 28, 201913.0013.0012.5512.6112.614,656,900
May 24, 201913.0913.1512.6912.9112.912,871,700
May 23, 201913.2313.3212.8213.0413.045,751,200
May 22, 201913.3113.5013.2013.4413.4412,108,900
May 21, 201913.3213.5113.2313.2713.273,969,400
May 20, 201913.3313.4813.1813.3113.312,536,500
May 17, 201913.5813.7213.3113.3313.333,137,200
May 16, 201913.3513.6413.3413.5813.581,663,000
May 15, 201912.8513.3712.8413.3413.342,149,800
May 14, 201912.9013.2412.8212.9712.972,960,400
May 13, 201912.8412.9712.6212.8112.813,218,900
May 10, 201912.3012.9912.2812.9912.994,785,600
May 09, 201912.2612.4112.0512.2412.242,703,800
May 08, 201912.3212.6112.2312.2612.263,604,300
May 07, 201912.0112.3311.9012.3312.333,861,600
May 06, 201912.0512.2912.0112.0712.074,496,200
May 03, 201912.3512.3912.0112.2012.205,805,000
May 02, 201911.9012.4711.2112.2912.298,956,800
May 01, 201912.1012.2311.9912.0312.032,464,400
Apr 30, 201912.5812.6312.1612.2112.214,446,900
Apr 29, 201912.6612.7712.5412.5812.5810,106,200
Apr 26, 201912.7112.7112.5412.6612.662,622,300
Apr 25, 201912.9413.0212.7312.7712.773,614,600
Apr 25, 20190.3025 Dividend
Apr 24, 201913.5513.5813.3513.3613.062,706,500
Apr 23, 201913.6013.6913.4613.5013.192,745,800
Apr 22, 201913.7013.7713.5113.5213.211,525,600
Apr 18, 201913.7513.8113.6113.6513.341,392,100
Apr 17, 201914.1214.1513.7613.7813.472,150,700
Apr 16, 201914.1114.2114.0214.1313.811,446,900
Apr 15, 201914.2714.3513.9814.1613.841,959,300
Apr 12, 201914.2614.5014.0814.2713.952,351,600
Apr 11, 201913.7214.1013.5214.0313.713,869,900
Apr 10, 201914.0014.0513.6013.7413.431,613,400
Apr 09, 201914.1514.1913.8713.9313.611,005,400
Apr 08, 201914.1714.2914.0614.2513.931,634,400
Apr 05, 201913.9214.1913.9214.1713.851,966,600
Apr 04, 201914.1014.1313.8513.9213.602,359,900
Apr 03, 201914.0614.2013.9614.0613.741,876,000
Apr 02, 201914.3514.3713.8614.0813.762,460,900
Apr 01, 201913.9014.3613.8514.3113.996,430,000
Mar 29, 201913.5513.8313.4613.7813.473,432,700
Mar 28, 201913.2913.5613.2513.4813.172,284,500
Mar 27, 201913.2513.5113.0513.3313.0312,259,000
Mar 26, 201913.4913.7113.2013.2512.953,954,100
Mar 25, 201913.2713.4413.0613.3113.012,205,800
Mar 22, 201913.4513.5313.1813.3013.003,682,900
Mar 21, 201913.6413.7713.4513.5013.193,320,900
Mar 20, 201913.8713.9513.5313.6713.363,022,000
Mar 19, 201913.7014.0313.4713.8013.494,080,700
Mar 18, 201913.1813.6613.1213.6513.343,890,400
Mar 15, 201913.0813.2912.9113.1412.844,257,400
Mar 14, 201912.5213.1912.4013.0912.794,206,800
Mar 13, 201912.1712.9611.0312.2311.954,831,100
Mar 12, 201912.3612.9012.3612.5412.264,904,200
Mar 11, 201912.2012.6312.2012.3512.079,482,200
Mar 08, 201912.3512.4911.9212.1111.843,937,400
Mar 07, 201912.5312.5712.2312.4912.211,965,000
Mar 06, 201912.5912.6112.3512.5312.251,271,800
Mar 05, 201912.6912.8712.4712.6212.331,780,000
Mar 04, 201912.7612.8812.4312.6512.362,258,900
Mar 01, 201912.8012.9012.4812.7512.461,205,200
Feb 28, 201913.1113.1112.5212.7712.481,738,200
Feb 27, 201913.2813.3712.9613.0512.751,065,900
Feb 26, 201913.4813.7913.2513.2812.981,058,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...