Antero Midstream Corporat...
16.23
0.10 (0.62%)
At close: Jan 15, 2025, 11:10 AM

AM Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 15.81 16.22 15.80 16.13 0.32 2.02% 2,345,045
Jan 13, 2025 15.49 15.87 15.47 15.81 0.34 2.20% 2,050,100
Jan 10, 2025 15.71 15.80 15.40 15.47 -0.17 -1.09% 2,366,344
Jan 8, 2025 15.37 15.66 15.37 15.64 0.17 1.10% 1,861,800
Jan 7, 2025 15.58 15.59 15.37 15.47 -0.03 -0.19% 2,739,400
Jan 6, 2025 15.64 15.76 15.48 15.50 -0.06 -0.39% 1,874,800
Jan 3, 2025 15.58 15.87 15.55 15.56 0.08 0.52% 2,476,800
Jan 2, 2025 15.24 15.54 15.18 15.48 0.39 2.58% 1,575,525
Dec 31, 2024 15.15 15.23 15.03 15.09 -0.06 -0.40% 1,527,525
Dec 30, 2024 15.11 15.27 14.96 15.15 0.04 0.26% 1,891,243
Dec 27, 2024 15.14 15.20 14.94 15.11 -0.04 -0.26% 2,072,300
Dec 26, 2024 15.20 15.31 15.09 15.15 -0.15 -0.98% 1,732,683
Dec 24, 2024 15.16 15.31 15.09 15.30 0.24 1.59% 871,900
Dec 23, 2024 15.00 15.09 14.81 15.06 0.05 0.33% 1,950,300
Dec 20, 2024 14.52 15.11 14.47 15.01 0.48 3.30% 9,288,207
Dec 19, 2024 14.35 14.71 14.31 14.53 0.31 2.18% 4,894,904
Dec 18, 2024 14.62 14.74 14.22 14.22 -0.56 -3.79% 2,236,575
Dec 17, 2024 14.85 14.86 14.61 14.78 -0.10 -0.67% 3,487,754
Dec 16, 2024 15.01 15.10 14.87 14.88 -0.23 -1.52% 1,499,940
Dec 13, 2024 15.04 15.14 15.02 15.11 0.05 0.33% 2,265,800
Dec 12, 2024 15.14 15.27 14.98 15.06 -0.13 -0.86% 2,334,923
Dec 11, 2024 15.09 15.27 15.03 15.19 0.17 1.13% 2,121,458
Dec 10, 2024 14.97 15.25 14.94 15.02 0.03 0.20% 1,507,123
Dec 9, 2024 15.35 15.40 14.97 14.99 -0.32 -2.09% 3,231,502
Dec 6, 2024 15.47 15.51 15.12 15.31 -0.20 -1.29% 2,847,463
Dec 5, 2024 15.39 15.67 15.38 15.51 0.13 0.85% 2,293,422
Dec 4, 2024 15.45 15.47 15.26 15.38 -0.10 -0.65% 1,960,497
Dec 3, 2024 15.44 15.52 15.25 15.48 0.15 0.98% 3,830,045
Dec 2, 2024 15.98 15.99 15.32 15.33 -0.64 -4.01% 3,010,611
Nov 29, 2024 15.84 16.00 15.83 15.97 0.22 1.40% 1,936,000
Nov 27, 2024 15.82 15.90 15.71 15.75 -0.12 -0.76% 2,005,300
Nov 26, 2024 15.69 15.88 15.66 15.87 0.19 1.21% 1,715,500
Nov 25, 2024 15.83 15.85 15.57 15.68 -0.09 -0.57% 4,506,723
Nov 22, 2024 15.77 15.91 15.66 15.77 -0.01 -0.06% 3,593,200
Nov 21, 2024 15.50 15.85 15.49 15.78 0.35 2.27% 2,541,998
Nov 20, 2024 15.48 15.53 15.28 15.43 -0.08 -0.52% 3,971,065
Nov 19, 2024 15.39 15.59 15.35 15.51 0.03 0.19% 2,236,015
Nov 18, 2024 15.33 15.54 15.27 15.48 0.23 1.51% 2,263,600
Nov 15, 2024 15.08 15.35 15.08 15.25 0.16 1.06% 2,889,000
Nov 14, 2024 15.10 15.18 15.03 15.09 0.05 0.33% 1,892,532
Nov 13, 2024 15.48 15.49 15.03 15.04 -0.37 -2.40% 2,745,656
Nov 12, 2024 15.59 15.67 15.29 15.41 -0.19 -1.22% 3,893,114
Nov 11, 2024 15.46 15.73 15.41 15.60 0.24 1.56% 2,501,033
Nov 8, 2024 15.32 15.41 15.11 15.36 0.03 0.20% 3,205,994
Nov 7, 2024 15.25 15.41 15.13 15.33 0.15 0.99% 2,216,041
Nov 6, 2024 14.89 15.26 14.80 15.18 0.57 3.90% 3,840,400
Nov 5, 2024 14.43 14.71 14.42 14.61 0.17 1.18% 2,450,700
Nov 4, 2024 14.43 14.66 14.36 14.44 0.06 0.42% 1,980,900
Nov 1, 2024 14.45 14.61 14.38 14.38 0.01 0.07% 2,972,806
Oct 31, 2024 14.61 14.82 14.37 14.37 -0.63 -4.20% 6,318,773

Create Price Alert on AM

Your price alert will notify you when the stock price is above 16.23.

Add to Watchlist