Skip to main content

Antero Midstream Corporation Common Stock (NY:AM)

18.39 -0.56 (-2.96%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 18.79 19.09 18.73 18.95 3,562,503 +0.06(+0.32%)
Jun 27, 2025 18.89 19.07 18.75 18.89 6,677,802 -0.03(-0.16%)
Jun 26, 2025 18.46 18.92 18.44 18.92 2,749,523 +0.46(+2.49%)
Jun 25, 2025 18.55 18.59 18.29 18.46 2,481,337 -0.04(-0.22%)
Jun 24, 2025 18.22 18.64 18.22 18.50 2,859,728 +0.13(+0.71%)
Jun 23, 2025 18.42 18.57 18.27 18.37 2,362,511 -0.02(-0.11%)
Jun 20, 2025 18.19 18.39 18.15 18.39 4,260,793 +0.26(+1.43%)
Jun 18, 2025 18.10 18.25 17.98 18.13 2,725,870 +0.04(+0.22%)
Jun 17, 2025 18.17 18.25 17.96 18.09 2,214,857 -0.09(-0.50%)
Jun 16, 2025 18.31 18.61 18.07 18.18 2,387,503 -0.10(-0.55%)
Jun 13, 2025 18.34 18.42 18.07 18.28 2,641,668 +0.03(+0.16%)
Jun 12, 2025 18.17 18.26 18.01 18.25 2,057,398 +0.10(+0.55%)
Jun 11, 2025 18.24 18.27 18.11 18.15 2,461,968 +0.02(+0.11%)
Jun 10, 2025 18.46 18.53 18.03 18.13 3,210,065 -0.27(-1.47%)
Jun 09, 2025 18.75 18.75 18.39 18.40 2,619,012 -0.36(-1.92%)
Jun 06, 2025 18.67 18.81 18.60 18.76 1,673,116 +0.20(+1.08%)
Jun 05, 2025 18.59 18.66 18.39 18.56 1,785,920 +0.03(+0.16%)
Jun 04, 2025 18.85 18.87 18.41 18.53 2,511,429 -0.34(-1.80%)
Jun 03, 2025 18.97 19.07 18.83 18.87 2,658,560 -0.12(-0.63%)
Jun 02, 2025 18.95 19.09 18.62 18.99 2,189,404 +0.21(+1.12%)
May 30, 2025 18.82 18.92 18.64 18.78 3,373,436 -0.08(-0.42%)
May 29, 2025 18.82 18.87 18.55 18.86 2,060,027 +0.01(+0.05%)
May 28, 2025 19.00 19.06 18.77 18.85 1,467,800 -0.13(-0.68%)
May 27, 2025 18.82 19.00 18.67 18.98 1,808,563 +0.33(+1.77%)
May 23, 2025 18.47 18.70 18.44 18.65 1,637,368 +0.15(+0.81%)
May 22, 2025 18.50 18.61 18.32 18.50 1,455,518 -0.07(-0.38%)
May 21, 2025 18.74 18.79 18.56 18.57 2,243,665 -0.26(-1.38%)
May 20, 2025 18.92 18.99 18.79 18.83 1,985,521 -0.05(-0.26%)
May 19, 2025 18.78 19.04 18.73 18.88 2,532,473 -0.08(-0.42%)
May 16, 2025 18.86 19.01 18.77 18.96 2,120,008 +0.11(+0.58%)
May 15, 2025 18.62 18.88 18.49 18.85 1,743,557 +0.27(+1.45%)
May 14, 2025 18.39 18.60 18.29 18.58 1,753,598 +0.15(+0.81%)
May 13, 2025 18.22 18.54 18.20 18.43 2,204,629 +0.24(+1.32%)
May 12, 2025 18.60 18.60 18.08 18.19 2,910,504 +0.12(+0.66%)
May 09, 2025 18.00 18.09 17.76 18.07 2,407,490 +0.26(+1.46%)
May 08, 2025 17.97 18.11 17.74 17.81 3,067,873 +0.00(+0.00%)
May 07, 2025 17.54 17.86 17.51 17.81 2,653,530 +0.30(+1.71%)
May 06, 2025 17.57 17.69 17.28 17.51 3,207,442 -0.05(-0.28%)
May 05, 2025 17.49 17.60 17.29 17.56 3,380,835 +0.03(+0.17%)
May 02, 2025 17.06 17.54 17.03 17.53 3,921,495 +0.66(+3.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.