Altus Midstream Company Class A Common Stockのデータ

Altus Midstream Company Class A Common Stockの基本情報

名前 Altus Midstream Company Class A Common Stock
ティッカー ALTM
国 United States
上場年 2017.0
セクター Public Utilities

Altus Midstream Company Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 54.73 51.5 54.73 53.0 79600.0 53.0
2021-02-12 54.44 53.0 53.16 53.54 26500.0 53.54
2021-02-11 54.38 51.69 53.01 53.1 30700.0 53.1
2021-02-10 54.54 51.0 54.54 53.17 54600.0 53.17
2021-02-09 56.13 53.44 55.54 53.82 67600.0 53.82
2021-02-08 56.15 54.62 55.09 56.13 59900.0 56.13
2021-02-05 55.89 54.25 54.81 54.76 50800.0 54.76
2021-02-04 55.0 53.03 55.0 53.92 63600.0 53.92
2021-02-03 55.0 52.34 52.7 54.04 63500.0 54.04
2021-02-02 52.88 51.68 52.5 51.74 57800.0 51.74
2021-02-01 52.81 50.25 51.99 51.66 126200.0 51.66
2021-01-29 48.93 46.2 47.33 47.43 39800.0 47.43
2021-01-28 48.13 46.04 46.63 47.33 41900.0 47.33
2021-01-27 48.73 46.4 46.51 46.46 45500.0 46.46
2021-01-26 49.5 46.8 49.02 47.3 38900.0 47.3
2021-01-25 48.83 47.15 47.69 48.63 52100.0 48.63
2021-01-22 48.08 45.8 47.36 47.76 49300.0 47.76
2021-01-21 50.34 47.92 49.95 48.27 70100.0 48.27
2021-01-20 52.14 49.17 51.8 49.99 42700.0 49.99
2021-01-19 54.0 52.01 54.0 52.01 37000.0 52.01
2021-01-15 53.25 48.86 50.18 51.91 62300.0 51.91
2021-01-14 50.4 49.21 49.36 49.97 63500.0 49.97
2021-01-13 50.32 48.78 49.07 48.79 42200.0 48.79
2021-01-12 49.99 48.5 48.53 49.18 52500.0 49.18
2021-01-11 48.53 46.77 46.9 48.14 26000.0 48.14
2021-01-08 54.0 46.48 49.5 47.71 161100.0 47.71
2021-01-07 50.0 47.88 49.21 49.63 45600.0 49.63
2021-01-06 50.49 47.14 49.99 48.69 44500.0 48.69
2021-01-05 51.49 46.09 46.4 48.84 109600.0 48.84
2021-01-04 49.5 45.55 48.1 46.18 115800.0 46.18
2020-12-31 47.85 45.25 46.21 47.46 42500.0 47.46
2020-12-30 46.47 45.05 46.47 46.36 51300.0 46.36
2020-12-29 47.0 44.69 44.89 46.58 33900.0 46.58
2020-12-28 48.33 44.43 48.33 45.02 60100.0 45.02
2020-12-24 49.09 46.98 49.09 48.07 13400.0 48.07
2020-12-23 49.49 46.51 46.9 48.41 55700.0 48.41
2020-12-22 47.0 45.74 47.0 46.3 48200.0 46.3
2020-12-21 47.18 45.1 46.01 46.98 39600.0 46.98
2020-12-18 50.41 46.7 47.0 47.51 98800.0 47.51
2020-12-17 47.3 45.0 47.26 46.61 26600.0 46.61
2020-12-16 47.9 45.64 47.9 46.79 32300.0 46.79
2020-12-15 47.75 44.52 45.2 47.74 29900.0 47.74
2020-12-14 48.34 43.72 47.69 44.3 62400.0 44.3
2020-12-11 48.75 45.55 48.38 45.99 42700.0 45.99
2020-12-10 49.01 45.6 45.6 48.34 118600.0 48.34
2020-12-09 46.99 42.86 44.73 42.87 51500.0 42.87
2020-12-08 46.51 44.01 46.4 44.36 76100.0 44.36
2020-12-07 50.0 46.17 50.0 46.29 69200.0 46.29
2020-12-04 50.94 41.8 42.0 49.66 354000.0 49.66
2020-12-03 41.62 39.73 39.73 41.01 80500.0 41.01
2020-12-02 39.25 37.0 37.69 39.25 55500.0 39.25
2020-12-01 40.57 36.02 39.68 37.51 57900.0 37.51
2020-11-30 40.45 39.05 39.9 39.12 82100.0 39.12
2020-11-27 41.78 39.62 40.81 40.0 27100.0 40.0
2020-11-25 42.88 39.88 42.43 40.45 103300.0 40.45
2020-11-24 44.0 39.22 39.5 39.88 140200.0 39.88
2020-11-23 39.2 37.36 37.36 38.36 156200.0 38.36
2020-11-20 39.06 37.19 39.06 37.36 89000.0 37.36
2020-11-19 39.61 37.05 39.61 37.97 92300.0 37.97
2020-11-18 40.89 38.1 39.21 39.84 129200.0 39.84
2020-11-17 38.0 34.89 35.11 38.0 94200.0 38.0
2020-11-16 35.5 34.01 34.03 34.99 67700.0 34.99
2020-11-13 33.64 32.74 32.88 33.38 61900.0 33.38
2020-11-12 33.59 32.38 33.5 32.66 61700.0 32.66
2020-11-11 36.48 31.75 35.78 33.57 209200.0 33.57
2020-11-10 36.5 33.15 33.15 35.82 188700.0 35.82
2020-11-09 35.0 31.52 31.71 33.25 310700.0 33.25
2020-11-06 32.49 26.52 28.51 29.25 851800.0 29.25
2020-11-05 31.9 16.72 18.27 30.54 12016400.0 30.54
2020-11-04 10.11 9.6 9.94 10.03 150200.0 10.03
2020-11-03 10.19 9.7 9.77 9.89 39400.0 9.89
2020-11-02 10.0 9.65 9.72 9.65 18000.0 9.65
2020-10-30 9.93 9.46 9.63 9.65 8900.0 9.65
2020-10-29 9.77 9.44 9.51 9.63 13700.0 9.63
2020-10-28 9.8 9.5 9.59 9.6 33200.0 9.6
2020-10-27 9.89 9.72 9.89 9.76 19700.0 9.76
2020-10-26 10.05 9.89 9.99 10.01 20600.0 10.01
2020-10-23 10.13 9.74 10.03 10.07 22800.0 10.07
2020-10-22 10.07 9.75 9.8 9.94 53300.0 9.94
2020-10-21 10.14 9.62 10.14 9.66 18200.0 9.66
2020-10-20 10.06 9.55 9.59 9.71 28100.0 9.71
2020-10-19 10.35 9.51 10.2 9.55 116700.0 9.55
2020-10-16 10.36 10.05 10.15 10.06 27400.0 10.06
2020-10-15 10.47 10.15 10.42 10.15 29000.0 10.15
2020-10-14 10.73 10.32 10.32 10.49 30500.0 10.49
2020-10-13 10.61 10.15 10.32 10.57 46600.0 10.57
2020-10-12 10.58 10.26 10.5 10.31 22400.0 10.31
2020-10-09 11.08 10.4 11.08 10.44 35600.0 10.44
2020-10-08 10.95 10.26 10.7 10.49 165000.0 10.49
2020-10-07 10.93 10.39 10.83 10.71 17900.0 10.71
2020-10-06 11.3 10.68 11.1 10.7 28600.0 10.7
2020-10-05 11.3 10.76 10.9 11.01 18500.0 11.01
2020-10-02 11.16 10.59 10.59 10.8 24900.0 10.8
2020-10-01 11.2 10.7 11.13 10.7 9700.0 10.7
2020-09-30 11.29 10.85 11.0 11.11 17500.0 11.11
2020-09-29 11.29 10.91 11.2 11.01 6800.0 11.01
2020-09-28 11.49 10.93 11.35 10.93 6000.0 10.93
2020-09-25 11.27 10.76 10.76 11.1 6200.0 11.1
2020-09-24 11.41 10.45 11.15 11.01 16000.0 11.01
2020-09-23 11.75 11.25 11.56 11.25 17300.0 11.25
2020-09-22 11.89 11.4 11.79 11.54 24900.0 11.54
2020-09-21 12.01 11.45 11.64 11.7 13100.0 11.7
2020-09-18 12.41 11.98 12.41 11.98 39200.0 11.98
2020-09-17 12.5 11.79 11.95 12.5 5500.0 12.5
2020-09-16 12.5 11.91 12.16 12.32 15200.0 12.32
2020-09-15 12.45 11.6 12.45 11.67 43700.0 11.67
2020-09-14 12.46 12.05 12.08 12.05 11100.0 12.05
2020-09-11 12.22 11.86 12.22 11.99 58300.0 11.99
2020-09-10 12.54 12.15 12.41 12.15 45400.0 12.15
2020-09-09 13.0 12.24 13.0 12.41 18700.0 12.41
2020-09-08 13.27 12.5 12.52 12.8 17400.0 12.8
2020-09-04 13.45 12.7 13.45 12.9 33700.0 12.9
2020-09-03 13.89 13.0 13.66 13.3 45800.0 13.3
2020-09-02 13.83 12.8 12.83 13.83 47300.0 13.83
2020-09-01 13.09 12.75 12.75 12.85 17000.0 12.85
2020-08-31 13.25 12.86 12.86 13.16 42000.0 13.16
2020-08-28 12.92 12.6 12.72 12.71 18400.0 12.71
2020-08-27 13.14 12.69 13.0 12.71 13700.0 12.71
2020-08-26 13.39 12.76 13.39 12.92 16000.0 12.92
2020-08-25 13.65 13.19 13.61 13.19 7800.0 13.19
2020-08-24 13.62 13.34 13.43 13.36 8500.0 13.36
2020-08-21 13.65 13.31 13.43 13.44 32400.0 13.44
2020-08-20 13.52 13.21 13.35 13.45 36000.0 13.45
2020-08-19 13.63 13.16 13.5 13.35 24600.0 13.35
2020-08-18 13.69 12.96 12.96 13.68 26200.0 13.68
2020-08-17 13.99 12.85 13.8 13.24 65600.0 13.24
2020-08-14 13.96 13.57 13.88 13.66 63300.0 13.66
2020-08-13 13.8 13.29 13.67 13.41 29900.0 13.41
2020-08-12 13.96 13.66 13.85 13.66 11900.0 13.66
2020-08-11 14.7 13.82 14.02 13.83 47600.0 13.83
2020-08-10 14.57 13.21 14.57 13.42 46800.0 13.42
2020-08-07 14.69 13.51 14.35 13.75 32400.0 13.75
2020-08-06 17.0 13.71 16.74 13.91 70100.0 13.91
2020-08-05 17.4 15.56 15.56 16.6 116800.0 16.6
2020-08-04 15.6 14.5 14.63 15.37 33400.0 15.37
2020-08-03 14.7 13.24 13.49 14.44 20300.0 14.44
2020-07-31 14.35 13.35 14.3 13.56 34700.0 13.56
2020-07-30 14.83 13.32 13.8 14.3 106900.0 14.3
2020-07-29 13.3 12.6 13.3 12.7 55500.0 12.7
2020-07-28 13.37 12.11 12.75 12.11 78400.0 12.11
2020-07-27 13.71 12.71 13.27 12.79 35900.0 12.79
2020-07-24 14.0 13.1 13.71 13.1 59300.0 13.1
2020-07-23 13.97 13.5 13.5 13.68 54800.0 13.68
2020-07-22 13.68 12.76 13.42 13.2 18500.0 13.2
2020-07-21 13.98 13.0 13.0 13.6 16600.0 13.6
2020-07-20 13.55 12.55 12.57 13.01 15800.0 13.01
2020-07-17 13.51 12.5 13.18 12.57 17200.0 12.57
2020-07-16 14.13 13.08 13.27 13.25 27000.0 13.25
2020-07-15 15.53 12.39 12.42 13.54 114900.0 13.54
2020-07-14 12.3 11.81 11.88 12.04 15900.0 12.04
2020-07-13 12.3 11.91 12.07 12.06 19000.0 12.06
2020-07-10 12.3 11.56 11.95 12.04 21800.0 12.04
2020-07-09 12.69 11.65 12.5 11.87 25900.0 11.87
2020-07-08 13.53 12.36 13.39 12.61 20500.0 12.61
2020-07-07 13.55 11.62 11.62 13.28 64000.0 13.28
2020-07-06 11.97 11.24 11.3 11.79 22300.0 11.79
2020-07-02 11.6 11.01 11.45 11.25 34700.0 11.25
2020-07-01 13.96 11.03 12.58 11.04 52000.0 11.04
2020-06-30 12.8 11.0 11.2 12.6 559000.0 12.6
2020-06-29 12.8 12.0 12.4 12.2 308200.0 12.2
2020-06-26 12.8 11.0 12.0 12.0 5579700.0 12.0
2020-06-25 12.6 12.0 12.2 12.0 696500.0 12.0
2020-06-24 13.8 12.0 13.6 12.4 1100300.0 12.4
2020-06-23 14.6 13.4 14.2 13.8 439600.0 13.8
2020-06-22 14.2 13.4 14.0 14.0 556600.0 14.0
2020-06-19 15.4 14.0 15.0 14.0 581600.0 14.0
2020-06-18 15.0 14.0 14.6 14.2 589300.0 14.2
2020-06-17 16.4 15.0 16.4 15.2 338800.0 15.2
2020-06-16 19.0 15.4 17.6 15.6 596700.0 15.6
2020-06-15 19.8 13.4 15.0 16.6 752000.0 16.6
2020-06-12 16.4 14.4 15.0 15.0 768100.0 15.0
2020-06-11 15.2 13.2 14.0 13.6 780400.0 13.6
2020-06-10 21.8 15.0 20.2 15.0 1278000.0 15.0
2020-06-09 22.8 18.6 22.8 18.8 949000.0 18.8
2020-06-08 23.4 20.2 22.0 21.6 1286700.0 21.6
2020-06-05 19.8 17.0 18.6 19.0 1099300.0 19.0
2020-06-04 16.0 13.8 14.0 15.8 775600.0 15.8
2020-06-03 14.4 13.0 13.2 13.6 1238000.0 13.6
2020-06-02 13.6 12.8 13.0 13.0 367200.0 13.0
2020-06-01 13.6 12.4 13.4 12.6 575100.0 12.6
2020-05-29 13.8 12.2 12.6 13.8 597800.0 13.8
2020-05-28 13.4 12.4 13.2 12.6 389500.0 12.6
2020-05-27 13.6 12.4 13.6 13.0 326200.0 13.0
2020-05-26 13.2 12.0 12.4 12.8 619100.0 12.8
2020-05-22 13.2 11.6 12.4 11.8 289100.0 11.8
2020-05-21 13.2 12.2 12.8 12.4 219000.0 12.4
2020-05-20 13.2 11.8 12.8 12.6 369100.0 12.6
2020-05-19 12.8 11.6 11.6 12.0 442500.0 12.0
2020-05-18 12.6 11.2 12.4 12.2 796600.0 12.2
2020-05-15 11.2 10.4 11.2 10.8 588200.0 10.8
2020-05-14 11.6 9.4 10.8 10.6 567800.0 10.6
2020-05-13 12.0 10.6 11.6 10.8 541300.0 10.8
2020-05-12 12.6 11.4 12.2 11.6 540100.0 11.6
2020-05-11 13.6 12.2 13.4 12.2 352500.0 12.2
2020-05-08 13.6 12.2 13.0 13.0 204900.0 13.0
2020-05-07 13.6 12.4 13.4 13.0 301400.0 13.0
2020-05-06 13.4 11.8 13.4 12.4 567700.0 12.4
2020-05-05 13.4 12.4 12.8 13.2 492300.0 13.2
2020-05-04 13.8 12.2 13.8 12.2 519700.0 12.2
2020-05-01 15.6 12.4 15.2 13.0 493400.0 13.0
2020-04-30 16.4 15.0 16.2 15.2 266400.0 15.2
2020-04-29 16.6 15.0 15.2 16.2 499300.0 16.2
2020-04-28 15.0 13.6 14.4 14.8 495500.0 14.8
2020-04-27 14.4 13.2 14.4 14.0 329900.0 14.0
2020-04-24 14.4 13.2 13.4 14.0 498800.0 14.0
2020-04-23 13.8 11.6 12.0 12.6 2297600.0 12.6
2020-04-22 11.8 10.6 11.6 11.4 1009100.0 11.4
2020-04-21 12.2 10.6 12.2 10.8 422800.0 10.8
2020-04-20 14.0 11.4 13.6 11.6 729000.0 11.6
2020-04-17 14.0 12.4 13.4 13.8 226800.0 13.8
2020-04-16 14.0 12.2 13.0 13.4 232000.0 13.4
2020-04-15 14.8 12.2 14.0 13.0 205800.0 13.0
2020-04-14 16.2 13.6 15.0 13.8 211000.0 13.8
2020-04-13 17.8 15.0 16.6 15.0 148500.0 15.0
2020-04-09 17.0 14.2 16.0 16.6 297600.0 16.6
2020-04-08 17.0 13.6 14.4 16.2 334400.0 16.2
2020-04-07 14.4 13.6 14.0 14.0 1755000.0 14.0
2020-04-06 15.2 13.6 13.8 14.0 306500.0 14.0
2020-04-03 14.6 13.2 14.2 13.4 20100.0 13.4
2020-04-02 15.4 13.2 13.2 13.8 9200.0 13.8
2020-04-01 14.8 12.4 14.8 13.4 6100.0 13.4
2020-03-31 15.2 12.4 13.6 15.0 22600.0 15.0
2020-03-30 15.0 12.8 14.8 13.8 10000.0 13.8
2020-03-27 15.2 11.2 15.2 11.4 26700.0 11.4
2020-03-26 16.6 15.2 16.6 15.6 10000.0 15.6
2020-03-25 19.0 15.0 18.4 16.0 28800.0 16.0
2020-03-24 19.0 16.4 16.4 18.8 10200.0 18.8
2020-03-23 19.4 16.0 18.0 17.0 5000.0 17.0
2020-03-20 18.8 15.0 18.4 18.0 94000.0 18.0
2020-03-19 20.0 15.0 16.2 19.0 56800.0 19.0
2020-03-18 19.6 15.0 19.0 16.0 25300.0 16.0
2020-03-17 21.0 19.2 21.0 20.0 34700.0 20.0
2020-03-16 23.0 19.8 20.0 20.6 17900.0 20.6
2020-03-13 23.6 17.8 20.4 23.6 26400.0 23.6
2020-03-12 21.0 17.2 19.2 20.6 33700.0 20.6
2020-03-11 22.2 20.0 21.2 20.4 24100.0 20.4
2020-03-10 22.4 19.2 22.0 21.2 30000.0 21.2
2020-03-09 24.4 20.0 22.0 20.2 35400.0 20.2
2020-03-06 28.6 25.8 27.8 26.0 20400.0 26.0
2020-03-05 31.4 27.8 30.4 28.0 24600.0 28.0
2020-03-04 32.8 28.6 30.0 31.0 19300.0 31.0
2020-03-03 33.6 28.8 30.0 29.4 30200.0 29.4
2020-03-02 30.2 27.6 29.2 28.8 30200.0 28.8
2020-02-28 34.8 28.0 28.0 29.2 53500.0 29.2
2020-02-27 36.0 28.6 30.2 28.8 54500.0 28.8
2020-02-26 34.0 30.4 33.8 32.4 44200.0 32.4
2020-02-25 34.4 33.8 34.4 33.8 38200.0 33.8
2020-02-24 37.0 33.6 36.2 34.2 59000.0 34.2
2020-02-21 40.4 37.0 40.4 37.4 19600.0 37.4
2020-02-20 41.0 39.4 40.4 40.2 16300.0 40.2
2020-02-19 41.0 39.0 39.0 40.4 16600.0 40.4
2020-02-18 41.2 38.2 40.0 38.6 14300.0 38.6