Antero Midstream Historical Data - AM

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Antero Midstream Corporation AM NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 2.22 0.00 0.00 0.00 2.22 04:00:00
more quote information »

AM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.292.812.072.319,067,323-0.07-3.06%
1 Month4.454.671.692.889,180,479-2.23-50.11%
3 Months7.177.871.694.347,876,161-4.95-69.04%
6 Months7.428.451.695.307,316,858-5.20-70.08%
1 Year13.9014.501.697.306,486,143-11.68-84.03%
3 Years32.8635.551.6910.172,578,272-30.64-93.24%
5 Years24.0935.741.6911.551,697,342-21.87-90.78%

AM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 2.22 -0.08 -3.48% 2.26 2.33 2.07 3,978,586
Mar 26 2020 2.30 0.05 2.22% 2.26 2.44 2.25 7,801,308
Mar 25 2020 2.25 -0.21 -8.54% 2.50 2.77 2.214 12,884,813
Mar 24 2020 2.46 0.05 2.07% 2.65 2.81 2.33 8,878,488
Mar 23 2020 2.41 -0.20 -7.66% 2.29 2.58 2.19 7,975,928
Mar 20 2020 2.61 0.46 21.4% 2.30 2.70 2.15 14,376,157
Mar 19 2020 2.15 0.17 8.59% 2.02 2.38 1.69 21,428,693
Mar 18 2020 1.98 -0.81 -29.03% 2.57 2.85 1.98 15,684,271
Mar 17 2020 2.79 -0.28 -9.02% 3.08 3.31 2.62 8,927,190
Mar 16 2020 3.0665 -0.09 -2.96% 2.65 3.43 2.63 6,227,601
Mar 13 2020 3.16 0.17 5.69% 3.27 3.31 2.63 9,780,300
Mar 12 2020 2.99 -0.21 -6.56% 2.97 3.22 2.68 8,447,285
Mar 11 2020 3.20 -0.34 -9.6% 3.38 3.71 3.1725 5,390,645
Mar 10 2020 3.54 -0.33 -8.53% 3.67 3.85 2.91 7,532,173
Mar 09 2020 3.87 -0.31 -7.42% 3.25 4.02 3.03 9,898,454
Mar 06 2020 4.18 -0.06 -1.42% 4.00 4.19 3.775 8,575,650
Mar 05 2020 4.24 0.00 0.0% 4.24 4.24 4.24 0
Mar 04 2020 4.24 0.04 0.95% 4.30 4.42 4.15 3,672,342
Mar 03 2020 4.20 -0.24 -5.41% 4.50 4.67 4.135 5,218,248
Mar 02 2020 4.44 -0.01 -0.22% 4.45 4.50 4.015 7,994,372
See More Historical Prices »


Your Recent History
NYSE
AM
Antero Mid..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.