Antero Midstream Corporation Common Stockのデータ

Antero Midstream Corporation Common Stockの基本情報

名前 Antero Midstream Corporation Common Stock
ティッカー AM
United States
上場年 2017.0
セクター Public Utilities

Antero Midstream Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.52 9.08 9.19 9.17 4982400.0 9.17
2021-02-12 9.1 8.59 8.61 9.06 5091600.0 9.06
2021-02-11 8.95 8.51 8.63 8.73 6462800.0 8.73
2021-02-10 8.61 8.22 8.38 8.6 7387800.0 8.6
2021-02-09 8.42 8.1 8.28 8.35 5505700.0 8.35
2021-02-08 8.31 8.05 8.1 8.25 5495000.0 8.25
2021-02-05 8.11 7.9 8.01 8.04 4769600.0 8.04
2021-02-04 8.13 7.81 8.1 7.92 4452900.0 7.92
2021-02-03 8.14 7.74 7.77 8.1 6506300.0 8.1
2021-02-02 7.84 7.6 7.77 7.71 8549400.0 7.71
2021-02-01 8.38 7.85 8.33 8.0 7478200.0 7.69
2021-01-29 8.44 7.98 8.22 8.1 8555400.0 7.79
2021-01-28 8.53 8.16 8.36 8.23 6529900.0 7.91
2021-01-27 8.45 8.15 8.3 8.21 7373100.0 7.89
2021-01-26 8.73 8.32 8.53 8.52 4962600.0 8.19
2021-01-25 8.65 8.07 8.21 8.46 5650600.0 8.13
2021-01-22 8.15 7.89 8.04 8.13 6525300.0 7.82
2021-01-21 8.47 7.96 8.24 8.1 7240700.0 7.79
2021-01-20 8.73 8.08 8.7 8.11 6947700.0 7.8
2021-01-19 8.77 8.42 8.57 8.61 4665600.0 8.28
2021-01-15 8.56 8.28 8.47 8.5 4103000.0 8.17
2021-01-14 8.67 8.39 8.44 8.53 5613200.0 8.2
2021-01-13 8.54 8.29 8.51 8.35 7380200.0 8.03
2021-01-12 8.8 8.18 8.23 8.47 7174800.0 8.14
2021-01-11 8.26 7.86 8.0 8.1 6377500.0 7.79
2021-01-08 8.54 8.01 8.53 8.08 4252100.0 7.77
2021-01-07 8.53 8.31 8.43 8.43 3997400.0 8.11
2021-01-06 8.46 8.07 8.38 8.4 5089900.0 8.08
2021-01-05 8.48 7.68 7.7 8.27 7404600.0 7.95
2021-01-04 7.93 7.57 7.87 7.63 4635600.0 7.34
2020-12-31 7.77 7.61 7.75 7.71 2492900.0 7.41
2020-12-30 7.99 7.68 7.73 7.69 4046200.0 7.39
2020-12-29 7.78 7.49 7.7 7.68 4097900.0 7.38
2020-12-28 8.48 7.68 8.48 7.69 4957700.0 7.39
2020-12-24 8.64 8.3 8.5 8.38 1158500.0 8.06
2020-12-23 8.62 8.41 8.48 8.44 4923400.0 8.12
2020-12-22 8.6 8.26 8.28 8.41 4772900.0 8.09
2020-12-21 8.32 7.97 8.08 8.24 3859300.0 7.92
2020-12-18 8.44 8.09 8.17 8.28 15662100.0 7.96
2020-12-17 8.15 7.89 8.06 8.13 3922300.0 7.82
2020-12-16 8.13 7.91 8.13 7.96 3803000.0 7.65
2020-12-15 8.26 7.89 7.95 8.22 3231000.0 7.9
2020-12-14 8.59 7.85 8.5 7.89 7773100.0 7.59
2020-12-11 8.57 8.29 8.37 8.42 5910600.0 8.1
2020-12-10 8.43 7.81 7.88 8.43 6889400.0 8.11
2020-12-09 8.27 7.69 7.93 7.88 5238000.0 7.58
2020-12-08 7.96 7.49 7.49 7.83 4547200.0 7.53
2020-12-07 7.73 7.33 7.51 7.5 3731400.0 7.21
2020-12-04 7.62 7.32 7.35 7.56 4823700.0 7.27
2020-12-03 7.3 6.91 7.08 7.27 6597800.0 6.99
2020-12-02 7.22 6.66 6.71 6.97 5154200.0 6.7
2020-12-01 6.99 6.56 6.91 6.71 4219800.0 6.45
2020-11-30 7.14 6.68 7.0 6.74 6180500.0 6.48
2020-11-27 7.23 6.96 7.11 6.97 1942700.0 6.7
2020-11-25 7.2 6.97 7.1 7.09 2609700.0 6.82
2020-11-24 7.44 6.91 6.92 7.13 5347900.0 6.86
2020-11-23 6.84 6.37 6.45 6.81 3777600.0 6.55
2020-11-20 6.61 6.35 6.52 6.4 2981300.0 6.15
2020-11-19 6.53 6.25 6.45 6.5 3617500.0 6.25
2020-11-18 6.85 6.41 6.65 6.46 5132100.0 6.21
2020-11-17 6.64 6.23 6.26 6.64 3581100.0 6.38
2020-11-16 6.55 6.32 6.48 6.36 3466900.0 6.12
2020-11-13 6.45 6.22 6.29 6.38 2611500.0 6.13
2020-11-12 6.49 6.2 6.35 6.26 3009700.0 6.02
2020-11-11 6.52 6.32 6.38 6.43 4218000.0 6.18
2020-11-10 6.39 6.12 6.26 6.33 4541700.0 6.09
2020-11-09 6.28 5.76 5.85 6.16 6442000.0 5.92
2020-11-06 5.86 5.49 5.8 5.51 2882500.0 5.3
2020-11-05 5.86 5.59 5.6 5.79 2710700.0 5.57
2020-11-04 5.82 5.52 5.69 5.63 4420200.0 5.41
2020-11-03 5.73 5.51 5.73 5.55 6566600.0 5.34
2020-11-02 5.77 5.53 5.73 5.6 4481300.0 5.38
2020-10-30 5.98 5.54 5.92 5.73 4819100.0 5.51
2020-10-29 6.12 5.71 6.12 5.99 4635800.0 5.76
2020-10-28 6.12 5.7 5.92 6.07 5377500.0 5.84
2020-10-27 6.51 6.28 6.5 6.36 6409900.0 5.82
2020-10-26 6.64 6.35 6.64 6.48 3808500.0 5.93
2020-10-23 6.64 6.47 6.58 6.62 3576700.0 6.06
2020-10-22 6.65 6.36 6.38 6.56 4400500.0 6.0
2020-10-21 6.66 6.33 6.66 6.33 3004700.0 5.79
2020-10-20 6.69 6.49 6.62 6.5 4164400.0 5.95
2020-10-19 6.64 6.34 6.5 6.57 3851500.0 6.01
2020-10-16 6.58 6.35 6.49 6.44 2622200.0 5.89
2020-10-15 6.44 6.13 6.35 6.43 3057100.0 5.88
2020-10-14 6.53 6.23 6.24 6.36 4001900.0 5.82
2020-10-13 6.39 6.1 6.14 6.24 4700800.0 5.71
2020-10-12 6.09 5.95 6.0 6.08 2812500.0 5.56
2020-10-09 6.17 5.9 6.06 5.93 2588900.0 5.43
2020-10-08 6.03 5.72 5.78 5.95 4322500.0 5.44
2020-10-07 5.8 5.53 5.59 5.72 4622200.0 5.23
2020-10-06 5.8 5.5 5.7 5.53 4151600.0 5.06
2020-10-05 5.65 5.41 5.42 5.62 2976800.0 5.14
2020-10-02 5.38 5.09 5.09 5.33 3562400.0 4.88
2020-10-01 5.41 5.13 5.38 5.19 4965700.0 4.75
2020-09-30 5.6 5.34 5.48 5.37 3560600.0 4.91
2020-09-29 5.58 5.39 5.52 5.5 3295400.0 5.03
2020-09-28 5.55 5.3 5.41 5.5 3821200.0 5.03
2020-09-25 5.43 5.18 5.2 5.34 4752000.0 4.89
2020-09-24 5.43 5.12 5.22 5.33 3979500.0 4.88
2020-09-23 5.42 5.2 5.33 5.2 4119500.0 4.76
2020-09-22 5.51 5.24 5.37 5.27 5306600.0 4.82
2020-09-21 5.39 5.21 5.27 5.35 2726400.0 4.9
2020-09-18 5.51 5.32 5.42 5.4 6213800.0 4.94
2020-09-17 5.45 5.22 5.3 5.4 6383200.0 4.94
2020-09-16 5.51 5.13 5.25 5.35 7204700.0 4.9
2020-09-15 5.65 5.2 5.58 5.22 17144600.0 4.78
2020-09-14 6.02 5.49 5.61 5.72 8921300.0 5.23
2020-09-11 5.61 5.48 5.5 5.53 4807700.0 5.06
2020-09-10 5.75 5.45 5.75 5.52 4111100.0 5.05
2020-09-09 5.93 5.72 5.92 5.73 5721400.0 5.24
2020-09-08 5.97 5.73 5.94 5.86 4652900.0 5.36
2020-09-04 6.18 5.85 6.15 6.0 4708800.0 5.49
2020-09-03 6.31 6.05 6.19 6.1 3216200.0 5.58
2020-09-02 6.45 6.24 6.44 6.25 4948800.0 5.72
2020-09-01 6.73 6.25 6.68 6.43 5515800.0 5.88
2020-08-31 6.8 6.47 6.8 6.77 6409500.0 6.19
2020-08-28 7.05 6.72 6.98 6.78 6013800.0 6.2
2020-08-27 7.08 6.93 6.94 6.99 5284600.0 6.4
2020-08-26 7.27 6.93 7.27 6.95 3792100.0 6.36
2020-08-25 7.41 7.13 7.34 7.28 2908300.0 6.66
2020-08-24 7.46 7.22 7.3 7.28 4136000.0 6.66
2020-08-21 7.29 7.13 7.24 7.23 3079600.0 6.62
2020-08-20 7.37 7.16 7.24 7.22 4410100.0 6.61
2020-08-19 7.41 7.16 7.28 7.31 3378600.0 6.69
2020-08-18 7.55 7.18 7.35 7.23 4016000.0 6.62
2020-08-17 7.49 7.19 7.31 7.46 2707900.0 6.83
2020-08-14 7.45 6.9 7.0 7.31 5181700.0 6.69
2020-08-13 7.17 6.91 7.14 7.02 3149800.0 6.42
2020-08-12 7.19 6.98 7.15 7.12 4312400.0 6.51
2020-08-11 7.6 6.95 7.46 7.0 5805300.0 6.41
2020-08-10 7.44 6.93 7.0 7.36 4749800.0 6.73
2020-08-07 6.98 6.67 6.8 6.94 3415300.0 6.35
2020-08-06 7.04 6.41 6.86 6.86 7488600.0 6.28
2020-08-05 6.87 6.56 6.56 6.87 6615500.0 6.29
2020-08-04 6.51 5.97 6.0 6.51 9233700.0 5.96
2020-08-03 6.0 5.69 5.69 5.95 6334600.0 5.44
2020-07-31 5.78 5.53 5.72 5.67 5693400.0 5.19
2020-07-30 5.89 5.49 5.5 5.83 7636300.0 5.33
2020-07-29 5.65 5.28 5.5 5.56 7109500.0 5.09
2020-07-28 5.95 5.78 5.84 5.84 5005800.0 5.06
2020-07-27 6.1 5.76 6.1 5.78 6464600.0 5.01
2020-07-24 6.07 5.95 6.05 6.0 3081900.0 5.2
2020-07-23 6.06 5.92 5.95 5.99 3299700.0 5.19
2020-07-22 6.11 5.88 6.11 5.96 3782800.0 5.17
2020-07-21 6.17 5.98 6.02 6.13 3563700.0 5.31
2020-07-20 6.03 5.9 5.95 5.94 4837800.0 5.15
2020-07-17 6.01 5.8 5.93 5.9 3890100.0 5.11
2020-07-16 6.02 5.74 5.97 5.86 5363100.0 5.08
2020-07-15 5.79 5.38 5.46 5.76 3114400.0 4.99
2020-07-14 5.39 5.18 5.28 5.32 3362600.0 4.61
2020-07-13 5.52 5.22 5.37 5.29 4633400.0 4.59
2020-07-10 5.57 5.26 5.45 5.36 4134500.0 4.65
2020-07-09 5.82 5.41 5.72 5.47 5149000.0 4.74
2020-07-08 5.82 5.65 5.75 5.77 3936600.0 5.0
2020-07-07 5.98 5.36 5.4 5.78 7404500.0 5.01
2020-07-06 5.69 5.36 5.62 5.48 7183100.0 4.75
2020-07-02 5.52 5.23 5.3 5.45 4008600.0 4.72
2020-07-01 5.3 5.05 5.1 5.19 3279000.0 4.5
2020-06-30 5.1 4.77 4.98 5.1 3857300.0 4.42
2020-06-29 5.15 5.0 5.1 5.01 2962300.0 4.34
2020-06-26 5.34 4.86 5.34 5.07 8639800.0 4.39
2020-06-25 5.56 5.24 5.35 5.4 4028800.0 4.68
2020-06-24 5.65 5.23 5.64 5.41 5733200.0 4.69
2020-06-23 5.89 5.64 5.79 5.72 5890400.0 4.96
2020-06-22 5.97 5.65 5.84 5.71 6884500.0 4.95
2020-06-19 6.0 5.74 5.96 5.95 10308100.0 5.16
2020-06-18 6.06 5.77 5.77 5.92 4924400.0 5.13
2020-06-17 6.05 5.74 5.91 5.81 5006900.0 5.04
2020-06-16 6.44 5.71 6.4 5.95 9304000.0 5.16
2020-06-15 6.44 4.98 5.04 6.12 13291400.0 5.3
2020-06-12 5.43 5.09 5.42 5.28 4346100.0 4.58
2020-06-11 5.36 4.96 5.06 5.15 6568700.0 4.46
2020-06-10 5.77 5.47 5.75 5.56 5465200.0 4.82
2020-06-09 5.94 5.64 5.81 5.82 6310800.0 5.04
2020-06-08 6.11 5.76 5.9 5.95 7819600.0 5.16
2020-06-05 5.71 5.38 5.53 5.65 5956000.0 4.9
2020-06-04 5.42 5.05 5.16 5.33 5304000.0 4.62
2020-06-03 5.21 5.02 5.14 5.2 4057600.0 4.51
2020-06-02 5.04 4.72 4.76 5.02 6227900.0 4.35
2020-06-01 4.94 4.68 4.74 4.72 6138900.0 4.09
2020-05-29 4.82 4.43 4.45 4.78 9042600.0 4.14
2020-05-28 4.86 4.47 4.71 4.52 5372200.0 3.92
2020-05-27 4.72 4.46 4.58 4.63 4325400.0 4.01
2020-05-26 4.58 4.34 4.46 4.52 4716500.0 3.92
2020-05-22 4.32 4.11 4.25 4.3 3678300.0 3.73
2020-05-21 4.53 4.14 4.38 4.3 6220800.0 3.73
2020-05-20 4.42 4.08 4.09 4.38 14474800.0 3.8
2020-05-19 4.12 3.87 4.04 4.03 7431000.0 3.49
2020-05-18 4.19 3.78 3.79 3.99 8819800.0 3.46
2020-05-15 3.67 3.48 3.59 3.61 4363200.0 3.13
2020-05-14 3.8 3.37 3.7 3.57 8988400.0 3.09
2020-05-13 4.13 3.66 4.03 3.72 7693800.0 3.22
2020-05-12 4.26 4.11 4.24 4.12 4304300.0 3.57
2020-05-11 4.22 4.02 4.1 4.13 3441700.0 3.58
2020-05-08 4.21 3.88 4.06 4.18 6363000.0 3.62
2020-05-07 4.21 3.98 4.2 3.99 9417500.0 3.46
2020-05-06 4.34 3.96 4.19 4.1 10329400.0 3.55
2020-05-05 4.95 4.51 4.85 4.55 11763100.0 3.94
2020-05-04 5.07 4.54 4.65 4.71 9216600.0 4.08
2020-05-01 4.89 4.55 4.55 4.76 8173500.0 4.13
2020-04-30 4.94 4.16 4.31 4.75 11225500.0 4.12
2020-04-29 4.59 4.26 4.59 4.5 8853200.0 3.9
2020-04-28 4.89 4.56 4.8 4.63 8676100.0 3.75
2020-04-27 4.98 4.07 4.74 4.85 16677000.0 3.92
2020-04-24 5.15 4.62 4.93 4.75 8703800.0 3.84
2020-04-23 4.97 4.6 4.7 4.91 8627400.0 3.97
2020-04-22 4.88 4.44 4.66 4.71 10612200.0 3.81
2020-04-21 4.45 3.94 3.98 4.35 10572700.0 3.52
2020-04-20 4.27 3.22 3.36 4.16 13623000.0 3.37
2020-04-17 3.56 2.91 2.95 3.52 10065500.0 2.85
2020-04-16 3.26 2.83 3.24 2.85 12106800.0 2.31
2020-04-15 2.82 2.51 2.62 2.74 6307100.0 2.22
2020-04-14 2.93 2.73 2.83 2.78 12549900.0 2.25
2020-04-13 3.08 2.53 2.63 2.78 15818900.0 2.25
2020-04-09 2.85 2.48 2.65 2.52 18636600.0 2.04
2020-04-08 2.7 2.46 2.57 2.52 10139200.0 2.04
2020-04-07 2.75 2.42 2.52 2.5 15347800.0 2.02
2020-04-06 2.79 2.42 2.47 2.45 6592000.0 1.98
2020-04-03 2.57 2.2 2.32 2.49 7901200.0 2.01
2020-04-02 2.64 2.15 2.16 2.28 10298800.0 1.84
2020-04-01 2.27 1.98 2.05 2.05 7389900.0 1.66
2020-03-31 2.39 2.02 2.22 2.1 11272400.0 1.7
2020-03-30 2.4 2.07 2.19 2.18 7738600.0 1.76
2020-03-27 2.33 2.07 2.26 2.22 3978600.0 1.8
2020-03-26 2.44 2.25 2.26 2.3 7801300.0 1.86
2020-03-25 2.77 2.21 2.5 2.25 12883800.0 1.82
2020-03-24 2.81 2.33 2.65 2.46 8880000.0 1.99
2020-03-23 2.58 2.19 2.29 2.41 7975900.0 1.95
2020-03-20 2.7 2.19 2.28 2.3 14380300.0 1.86
2020-03-19 2.38 1.69 2.02 2.09 21428700.0 1.69
2020-03-18 2.85 1.98 2.57 1.98 15692700.0 1.6
2020-03-17 3.31 2.62 3.08 2.63 8932100.0 2.13
2020-03-16 3.43 2.63 2.65 3.05 6348600.0 2.47
2020-03-13 3.29 2.63 3.29 3.16 9789900.0 2.56
2020-03-12 3.14 2.68 2.97 2.99 8571900.0 2.42
2020-03-11 3.71 3.17 3.38 3.21 5394600.0 2.6
2020-03-10 3.64 2.91 3.61 3.54 7532200.0 2.86
2020-03-09 4.02 3.03 3.25 3.29 9991200.0 2.66
2020-03-06 4.19 3.78 3.99 4.18 8577300.0 3.38
2020-03-05 4.25 4.01 4.2 4.14 4634200.0 3.35
2020-03-04 4.42 4.15 4.3 4.24 3672300.0 3.43
2020-03-03 4.67 4.14 4.5 4.2 5219500.0 3.4
2020-03-02 4.5 4.01 4.45 4.44 7996200.0 3.59
2020-02-28 4.5 3.97 3.99 4.36 7936100.0 3.53
2020-02-27 4.32 3.91 4.26 4.12 7911700.0 3.33
2020-02-26 4.55 4.29 4.41 4.35 6381400.0 3.52
2020-02-25 4.71 4.34 4.6 4.41 11322700.0 3.57
2020-02-24 4.71 4.3 4.53 4.59 14751600.0 3.71
2020-02-21 5.05 4.72 5.01 4.76 7055100.0 3.85
2020-02-20 5.1 4.87 4.92 5.05 8328100.0 4.09
2020-02-19 4.92 4.44 4.48 4.88 8177300.0 3.95
2020-02-18 4.48 4.33 4.39 4.42 8027100.0 3.58