Antero Midstream Corp (AM)
8.50
-0.03 -0.35%
NYSE
Jan 15, 20:00
USD
Antero Midstream Price:
8.50 for Jan. 15, 2021View 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 |
|---|---|---|---|---|---|
| Jan. 15, 2021 | 8.47 | 8.56 | 8.28 | 8.50 | 4.071M |
| Jan. 14, 2021 | 8.44 | 8.67 | 8.39 | 8.53 | 5.613M |
| Jan. 13, 2021 | 8.51 | 8.54 | 8.29 | 8.35 | 7.380M |
| Jan. 12, 2021 | 8.23 | 8.80 | 8.18 | 8.47 | 7.175M |
| Jan. 11, 2021 | 8.00 | 8.26 | 7.864 | 8.10 | 6.377M |
| Jan. 8, 2021 | 8.53 | 8.54 | 8.01 | 8.08 | 4.252M |
| Jan. 7, 2021 | 8.43 | 8.53 | 8.31 | 8.43 | 3.997M |
| Jan. 6, 2021 | 8.38 | 8.46 | 8.07 | 8.40 | 5.090M |
| Jan. 5, 2021 | 7.70 | 8.48 | 7.68 | 8.27 | 7.405M |
| Jan. 4, 2021 | 7.87 | 7.93 | 7.57 | 7.63 | 4.636M |
| Dec. 31, 2020 | 7.75 | 7.772 | 7.61 | 7.71 | 2.493M |
| Dec. 30, 2020 | 7.73 | 7.988 | 7.68 | 7.69 | 4.046M |
| Dec. 29, 2020 | 7.70 | 7.78 | 7.49 | 7.68 | 4.098M |
| Dec. 28, 2020 | 8.48 | 8.48 | 7.68 | 7.69 | 4.958M |
| Dec. 24, 2020 | 8.50 | 8.64 | 8.30 | 8.38 | 1.159M |
| Dec. 23, 2020 | 8.48 | 8.62 | 8.41 | 8.44 | 4.923M |
| Dec. 22, 2020 | 8.28 | 8.595 | 8.26 | 8.41 | 4.776M |
| Dec. 21, 2020 | 8.08 | 8.32 | 7.97 | 8.24 | 3.860M |
| Dec. 18, 2020 | 8.17 | 8.445 | 8.085 | 8.28 | 15.66M |
| Dec. 17, 2020 | 8.06 | 8.15 | 7.89 | 8.13 | 3.922M |
| Dec. 16, 2020 | 8.13 | 8.13 | 7.91 | 7.96 | 3.803M |
| Dec. 15, 2020 | 7.95 | 8.26 | 7.89 | 8.22 | 3.231M |
| Dec. 14, 2020 | 8.50 | 8.59 | 7.854 | 7.89 | 7.773M |
| Dec. 11, 2020 | 8.37 | 8.57 | 8.29 | 8.42 | 5.911M |
| Dec. 10, 2020 | 7.88 | 8.43 | 7.81 | 8.43 | 6.889M |
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 | 44.17 |
| Clean Energy Fuels Corp | 9.81 |
| BBHC Inc | 0.0473 |
Price Range, Past 5 Years
| Minimum | 1.98 | Mar 18 2020 |
| Maximum | 22.57 | Jun 01 2017 |
| Average | 12.64 |
Price Related Metrics
| PS Ratio | 4.098 |
| Price to Book Value | 1.63 |
| Price to Free Cash Flow | 9.287 |
| Earnings Yield | -8.24% |
| Market Cap | 4.051B |
| Operating PE Ratio | 7.540 |
| Normalized PE Ratio | 11.75 |
News
Antero Resources Announces Pricing of Upsized $700 Million Offering of Senior Notes
PR Newswire 01/11 16:15 ET
PR Newswire 01/11 16:15 ET
Cheniere upgraded, Kinder Morgan cut at Ray Jay in midstream ratings shuffle
SA Breaking News 01/11 12:09 ET
SA Breaking News 01/11 12:09 ET
Analyst Actions: Raymond James Downgrades Antero Midstream to Market Perform From Outperform
MT Newswires 01/11 08:20 ET
MT Newswires 01/11 08:20 ET
Antero Resources Announces Launch of $500 Million Offering of Senior Notes
PR Newswire 01/11 07:25 ET
PR Newswire 01/11 07:25 ET
Antero Resources Announces Launch of $500 Million Offering of Senior Notes
PR Newswire 12/17 07:25 ET
PR Newswire 12/17 07:25 ET
Analyst Actions: Citigroup Adjusts Antero Midstream's Price Target to $6 From $4, Keeps Neutral Rating
MT Newswires 11/17 09:55 ET
MT Newswires 11/17 09:55 ET
Equities End Mixed as Investor Taste for Tech Shares Returns, Blue Chips Slip
MT Newswires 11/11 16:29 ET
MT Newswires 11/11 16:29 ET
Sector Update: Energy Stocks Slipping Amid Steep Friday Decline for Crude Oil
MT Newswires 11/06 13:37 ET
MT Newswires 11/06 13:37 ET
Antero Midstream Unit Prices Offering of $550 Million of Senior Unsecured Notes
MT Newswires 11/06 04:31 ET
MT Newswires 11/06 04:31 ET
Antero Midstream Announces Pricing of Upsized $550 Million Offering of Senior Notes
PR Newswire 11/05 16:35 ET
PR Newswire 11/05 16:35 ET
Advertisement
