Antero Midstream Corp (AM)
5.99
-0.08 -1.32%
NYSE
Oct 29, 20:00
USD
Antero Midstream Price:
5.99 for Oct. 29, 2020View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 2017.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct. 29, 2020 | 6.12 | 6.12 | 5.711 | 5.99 | 4.635M |
| Oct. 28, 2020 | 5.92 | 6.12 | 5.704 | 6.07 | 5.378M |
| Oct. 27, 2020 | 6.50 | 6.51 | 6.28 | 6.36 | 6.410M |
| Oct. 26, 2020 | 6.64 | 6.64 | 6.35 | 6.48 | 3.809M |
| Oct. 23, 2020 | 6.58 | 6.635 | 6.475 | 6.62 | 3.577M |
| Oct. 22, 2020 | 6.38 | 6.65 | 6.36 | 6.56 | 4.401M |
| Oct. 21, 2020 | 6.66 | 6.66 | 6.33 | 6.33 | 3.005M |
| Oct. 20, 2020 | 6.62 | 6.69 | 6.49 | 6.50 | 4.165M |
| Oct. 19, 2020 | 6.50 | 6.64 | 6.34 | 6.57 | 3.852M |
| Oct. 16, 2020 | 6.49 | 6.58 | 6.35 | 6.44 | 2.622M |
| Oct. 15, 2020 | 6.35 | 6.44 | 6.13 | 6.43 | 3.057M |
| Oct. 14, 2020 | 6.24 | 6.526 | 6.23 | 6.36 | 4.002M |
| Oct. 13, 2020 | 6.14 | 6.385 | 6.10 | 6.24 | 4.701M |
| Oct. 12, 2020 | 6.00 | 6.095 | 5.95 | 6.08 | 2.813M |
| Oct. 9, 2020 | 6.06 | 6.17 | 5.90 | 5.93 | 2.589M |
| Oct. 8, 2020 | 5.78 | 6.028 | 5.725 | 5.95 | 4.323M |
| Oct. 7, 2020 | 5.59 | 5.80 | 5.53 | 5.72 | 4.622M |
| Oct. 6, 2020 | 5.70 | 5.795 | 5.50 | 5.53 | 4.152M |
| Oct. 5, 2020 | 5.42 | 5.65 | 5.41 | 5.62 | 2.977M |
| Oct. 2, 2020 | 5.09 | 5.38 | 5.09 | 5.33 | 3.563M |
| Oct. 1, 2020 | 5.38 | 5.41 | 5.13 | 5.19 | 4.966M |
| Sept. 30, 2020 | 5.48 | 5.60 | 5.34 | 5.37 | 3.561M |
| Sept. 29, 2020 | 5.52 | 5.58 | 5.39 | 5.50 | 3.295M |
| Sept. 28, 2020 | 5.41 | 5.55 | 5.30 | 5.50 | 3.822M |
| Sept. 25, 2020 | 5.20 | 5.43 | 5.18 | 5.34 | 4.752M |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
Advertisement
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Benchmarks
| ONEOK Inc | 30.40 |
| Clean Energy Fuels Corp | 2.52 |
| BBHC Inc | 0.0152 |
Price Range, Past 5 Years
| Minimum | 1.98 | Mar 18 2020 |
| Maximum | 22.57 | Jun 01 2017 |
| Average | 12.96 |
News
Antero Resources Issues Notice of Redemption for its 5.375% Senior Notes Due 2021
PR Newswire 10/29 18:30 ET
PR Newswire 10/29 18:30 ET
-- Earnings Flash (AM) ANTERO MIDSTREAM CORPORATION Reports Q3 EPS $0.25, vs. Street Est of $0.24
MT Newswires 10/28 16:19 ET
MT Newswires 10/28 16:19 ET
-- Earnings Flash (AM) ANTERO MIDSTREAM CORPORATION Posts Q3 Revenue $233.4B
MT Newswires 10/28 16:17 ET
MT Newswires 10/28 16:17 ET
-- Earnings Flash (AM) ANTERO RESOURCES CORPORATION Posts Q3 Revenue $380.6M
MT Newswires 10/28 16:16 ET
MT Newswires 10/28 16:16 ET
Antero Midstream Reports Third Quarter 2020 Results and Increases Free Cash Flow Guidance
PR Newswire 10/28 16:15 ET
PR Newswire 10/28 16:15 ET
Antero Resources Reports Third Quarter 2020 Financial and Operational Results
PR Newswire 10/28 16:15 ET
PR Newswire 10/28 16:15 ET
Advertisement
