Antero Midstream

AM
🏛️ usa →
19.44
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 12.61 12.63 12.50 12.53 1.3M
2023-12-28 12.64 12.70 12.57 12.60 1.1M
2023-12-27 12.69 12.74 12.57 12.62 1.0M
2023-12-26 12.63 12.74 12.59 12.69 0.8M
2023-12-22 12.60 12.76 12.57 12.61 1.5M
2023-12-21 12.45 12.54 12.42 12.52 1.3M
2023-12-20 12.64 12.73 12.43 12.44 1.9M
2023-12-19 12.58 12.69 12.52 12.64 1.6M
2023-12-18 12.64 12.82 12.60 12.65 3.8M
2023-12-15 12.56 12.65 12.33 12.41 5.9M
2023-12-14 12.78 12.92 12.65 12.67 2.3M
2023-12-13 12.54 12.72 12.43 12.68 2.4M
2023-12-12 12.71 12.72 12.53 12.58 2.7M
2023-12-11 12.91 12.98 12.72 12.78 2.2M
2023-12-08 12.75 12.94 12.75 12.94 1.9M
2023-12-07 12.88 12.94 12.64 12.71 2.3M
2023-12-06 13.10 13.19 12.87 12.88 2.4M
2023-12-05 13.37 13.40 13.10 13.10 1.8M
2023-12-04 13.31 13.43 13.30 13.37 1.7M
2023-12-01 13.26 13.46 13.22 13.38 2.0M
2023-11-30 13.17 13.33 13.16 13.32 2.4M
2023-11-29 13.02 13.19 12.99 13.13 1.8M
2023-11-28 13.18 13.22 12.96 12.97 1.9M
2023-11-27 13.32 13.33 13.11 13.14 1.7M
2023-11-24 13.13 13.32 13.13 13.26 0.6M
2023-11-22 12.96 13.16 12.91 13.10 1.6M
2023-11-21 12.93 13.08 12.91 13.05 1.3M
2023-11-20 13.00 13.15 12.97 12.98 1.8M
2023-11-17 12.89 13.02 12.84 13.01 3.7M
2023-11-16 12.87 12.93 12.65 12.78 1.5M
2023-11-15 12.80 13.02 12.77 12.89 2.1M
2023-11-14 12.70 12.81 12.64 12.81 1.3M
2023-11-13 12.52 12.63 12.39 12.60 1.4M
2023-11-10 12.55 12.59 12.42 12.50 1.2M
2023-11-09 12.50 12.61 12.43 12.47 2.9M
2023-11-08 12.76 12.79 12.45 12.45 1.9M
2023-11-07 12.78 12.87 12.74 12.81 1.8M
2023-11-06 12.95 13.06 12.82 12.87 2.1M
2023-11-03 12.98 12.99 12.87 12.92 1.8M
2023-11-02 12.65 12.96 12.55 12.95 2.4M
2023-11-01 12.41 12.67 12.36 12.64 5.2M
2023-10-31 12.27 12.37 12.18 12.34 1.5M
2023-10-30 12.18 12.34 12.06 12.20 2.7M
2023-10-27 12.41 12.41 12.10 12.14 2.6M
2023-10-26 12.29 12.54 12.12 12.36 3.6M
2023-10-25 12.11 12.19 12.07 12.16 2.0M
2023-10-24 12.22 12.33 12.09 12.15 9.1M
2023-10-23 12.45 12.55 12.28 12.43 2.1M
2023-10-20 12.53 12.58 12.35 12.49 1.5M
2023-10-19 12.55 12.67 12.44 12.51 2.2M
2023-10-18 12.70 12.75 12.60 12.63 2.5M
2023-10-17 12.55 12.75 12.51 12.67 2.3M
2023-10-16 12.54 12.63 12.49 12.55 1.5M
2023-10-13 12.35 12.49 12.33 12.47 1.5M
2023-10-12 12.35 12.39 12.17 12.29 1.6M
2023-10-11 12.18 12.31 12.18 12.30 1.6M
2023-10-10 12.14 12.31 12.10 12.22 1.5M
2023-10-09 12.00 12.19 11.94 12.15 1.7M
2023-10-06 11.77 11.97 11.69 11.88 1.5M
2023-10-05 11.59 11.89 11.59 11.84 1.8M
2023-10-04 11.65 11.73 11.56 11.67 2.1M
2023-10-03 11.66 11.70 11.50 11.67 3.6M
2023-10-02 11.90 11.99 11.65 11.69 2.7M
2023-09-29 12.22 12.30 11.98 11.98 5.4M
2023-09-28 11.98 12.38 11.98 12.22 4.4M
2023-09-27 11.93 12.13 11.91 12.01 3.3M
2023-09-26 11.82 11.96 11.80 11.82 2.8M
2023-09-25 11.90 11.98 11.82 11.89 2.2M
2023-09-22 11.64 12.01 11.62 11.90 3.4M
2023-09-21 11.76 11.78 11.59 11.59 1.8M
2023-09-20 11.65 11.90 11.61 11.79 1.4M
2023-09-19 11.76 11.82 11.67 11.67 2.0M
2023-09-18 11.77 11.84 11.65 11.82 1.9M
2023-09-15 11.81 11.81 11.63 11.74 3.8M
2023-09-14 12.00 12.05 11.81 11.81 1.8M
2023-09-13 11.88 11.89 11.67 11.86 2.1M
2023-09-12 11.64 11.94 11.61 11.89 2.4M
2023-09-11 11.91 11.94 11.55 11.58 2.0M
2023-09-08 11.85 11.93 11.82 11.85 1.2M
2023-09-07 11.66 11.84 11.52 11.79 3.1M
2023-09-06 11.98 11.98 11.63 11.66 2.7M
2023-09-05 12.16 12.20 12.02 12.02 1.5M
2023-09-01 12.25 12.35 12.16 12.20 1.4M
2023-08-31 12.20 12.26 12.10 12.12 2.3M
2023-08-30 12.28 12.32 12.17 12.18 2.8M
2023-08-29 12.07 12.29 12.00 12.28 1.5M
2023-08-28 11.99 12.11 11.95 12.07 1.1M
2023-08-25 11.87 11.98 11.81 11.94 1.1M
2023-08-24 11.90 12.01 11.78 11.80 3.8M
2023-08-23 11.77 11.95 11.75 11.93 1.6M
2023-08-22 11.98 12.00 11.80 11.81 1.6M
2023-08-21 11.90 11.97 11.81 11.93 1.8M
2023-08-18 11.76 11.86 11.71 11.86 2.5M
2023-08-17 11.77 11.90 11.75 11.81 1.7M
2023-08-16 11.79 11.84 11.68 11.68 1.6M
2023-08-15 11.88 11.89 11.78 11.83 1.1M
2023-08-14 11.99 11.99 11.88 11.91 1.6M
2023-08-11 11.92 12.05 11.88 12.00 1.2M
2023-08-10 11.95 12.03 11.85 11.92 1.4M
2023-08-09 12.03 12.14 11.96 11.98 1.6M
2023-08-08 11.80 12.00 11.71 11.96 1.8M
2023-08-07 11.79 11.98 11.76 11.97 1.7M
2023-08-04 11.82 11.93 11.72 11.73 1.5M
2023-08-03 11.70 11.86 11.68 11.81 1.7M
2023-08-02 11.73 11.75 11.56 11.71 1.7M
2023-08-01 11.89 11.90 11.71 11.85 1.4M
2023-07-31 11.91 11.97 11.85 11.94 1.9M
2023-07-28 11.73 11.90 11.69 11.85 2.0M
2023-07-27 11.56 12.03 11.50 11.63 4.1M
2023-07-26 11.63 11.81 11.62 11.76 1.6M
2023-07-25 11.75 11.80 11.71 11.73 1.8M
2023-07-24 11.90 12.04 11.89 12.03 2.3M
2023-07-21 11.94 11.94 11.80 11.85 1.6M
2023-07-20 11.92 11.95 11.80 11.86 1.3M
2023-07-19 11.80 11.91 11.75 11.86 2.3M
2023-07-18 11.65 11.87 11.62 11.82 1.9M
2023-07-17 11.70 11.77 11.65 11.66 2.2M
2023-07-14 11.99 12.00 11.73 11.74 1.8M
2023-07-13 11.91 12.13 11.91 12.07 1.8M
2023-07-12 11.77 11.88 11.73 11.86 2.4M
2023-07-11 11.57 11.78 11.56 11.71 2.8M
2023-07-10 11.50 11.58 11.45 11.51 2.0M
2023-07-07 11.37 11.62 11.37 11.50 2.8M
2023-07-06 11.51 11.57 11.39 11.42 1.9M
2023-07-05 11.63 11.66 11.53 11.58 2.4M
2023-07-03 11.58 11.67 11.52 11.61 1.2M
2023-06-30 11.38 11.67 11.34 11.60 3.5M
2023-06-29 11.15 11.36 11.12 11.36 1.7M
2023-06-28 11.02 11.13 10.97 11.13 1.8M
2023-06-27 10.89 11.00 10.86 10.99 1.7M
2023-06-26 10.74 11.01 10.72 10.92 1.8M
2023-06-23 10.79 10.82 10.68 10.74 5.2M
2023-06-22 10.97 10.99 10.86 10.87 1.1M
2023-06-21 11.02 11.10 10.93 11.04 2.1M
2023-06-20 11.03 11.04 10.91 11.02 2.0M
2023-06-16 11.00 11.09 10.87 11.05 4.0M
2023-06-15 10.83 11.02 10.83 10.97 2.4M
2023-06-14 10.93 10.98 10.79 10.82 2.3M
2023-06-13 11.16 11.22 10.86 10.88 3.1M
2023-06-12 10.82 11.14 10.81 11.09 3.2M
2023-06-09 10.90 10.98 10.82 10.86 1.1M
2023-06-08 11.00 11.03 10.83 10.95 1.1M
2023-06-07 10.83 11.04 10.80 10.99 2.4M
2023-06-06 10.62 10.81 10.60 10.76 1.3M
2023-06-05 10.75 10.83 10.67 10.72 1.7M
2023-06-02 10.39 10.73 10.37 10.71 2.4M
2023-06-01 10.22 10.34 10.11 10.31 1.9M
2023-05-31 10.23 10.28 10.09 10.21 3.6M
2023-05-30 10.38 10.40 10.18 10.33 2.3M
2023-05-26 10.50 10.51 10.32 10.44 1.2M
2023-05-25 10.57 10.58 10.41 10.45 1.5M
2023-05-24 10.71 10.73 10.56 10.64 1.8M
2023-05-23 10.81 10.90 10.68 10.70 2.0M
2023-05-22 10.68 10.92 10.64 10.82 2.4M
2023-05-19 10.60 10.76 10.60 10.69 1.9M
2023-05-18 10.34 10.62 10.25 10.59 3.1M
2023-05-17 10.44 10.50 10.35 10.43 3.5M
2023-05-16 10.49 10.58 10.39 10.40 5.4M
2023-05-15 10.52 10.68 10.48 10.53 4.5M
2023-05-12 10.54 10.62 10.44 10.49 2.3M
2023-05-11 10.51 10.52 10.36 10.50 2.0M
2023-05-10 10.57 10.74 10.46 10.59 3.6M
2023-05-09 10.30 10.56 10.27 10.47 2.6M
2023-05-08 10.54 10.55 10.32 10.35 1.6M
2023-05-05 10.50 10.55 10.41 10.45 2.1M
2023-05-04 10.43 10.54 10.23 10.28 1.8M
2023-05-03 10.46 10.63 10.35 10.44 3.8M
2023-05-02 10.89 10.90 10.36 10.53 3.4M
2023-05-01 10.74 10.95 10.68 10.90 3.2M
2023-04-28 10.39 10.82 10.36 10.76 5.4M
2023-04-27 9.77 10.35 9.69 10.34 5.2M
2023-04-26 9.88 9.96 9.74 9.80 2.5M
2023-04-25 9.89 10.00 9.70 9.88 5.1M
2023-04-24 10.26 10.32 10.16 10.24 4.1M
2023-04-21 10.30 10.34 10.18 10.30 2.2M
2023-04-20 10.30 10.33 10.17 10.28 2.2M
2023-04-19 10.44 10.47 10.28 10.39 1.9M
2023-04-18 10.60 10.61 10.45 10.50 1.6M
2023-04-17 10.68 10.79 10.52 10.55 2.4M
2023-04-14 10.59 10.64 10.53 10.62 1.2M
2023-04-13 10.53 10.61 10.49 10.57 1.3M
2023-04-12 10.65 10.67 10.50 10.52 1.2M
2023-04-11 10.52 10.65 10.50 10.60 1.0M
2023-04-10 10.51 10.59 10.45 10.49 1.5M
2023-04-06 10.54 10.55 10.42 10.47 1.2M
2023-04-05 10.51 10.56 10.36 10.50 2.9M
2023-04-04 10.70 10.72 10.34 10.48 1.8M
2023-04-03 10.59 10.70 10.57 10.68 2.5M
2023-03-31 10.37 10.52 10.35 10.49 2.0M
2023-03-30 10.30 10.39 10.27 10.30 1.4M
2023-03-29 10.21 10.28 10.11 10.27 4.3M
2023-03-28 10.00 10.17 9.90 10.09 2.5M
2023-03-27 10.10 10.20 10.00 10.05 3.4M
2023-03-24 9.60 10.02 9.56 10.02 2.3M
2023-03-23 10.04 10.12 9.70 9.79 2.1M
2023-03-22 10.30 10.30 9.98 9.99 1.3M
2023-03-21 10.17 10.34 10.15 10.30 1.6M
2023-03-20 9.94 10.18 9.94 10.04 2.5M
2023-03-17 9.98 10.00 9.74 9.90 5.6M
2023-03-16 9.92 10.04 9.74 10.00 2.9M
2023-03-15 10.08 10.09 9.76 9.95 3.5M
2023-03-14 10.18 10.51 10.08 10.29 2.7M
2023-03-13 9.90 10.42 9.80 10.10 3.2M
2023-03-10 10.33 10.36 9.99 10.09 2.8M
2023-03-09 10.43 10.50 10.32 10.34 2.7M
2023-03-08 10.60 10.62 10.31 10.38 2.5M
2023-03-07 10.67 10.73 10.58 10.58 2.0M
2023-03-06 10.75 10.84 10.69 10.70 2.3M
2023-03-03 10.66 10.87 10.59 10.81 1.6M
2023-03-02 10.57 10.70 10.49 10.64 1.8M
2023-03-01 10.54 10.66 10.50 10.61 2.0M
2023-02-28 10.71 10.72 10.48 10.54 3.1M
2023-02-27 10.79 10.81 10.59 10.66 1.6M
2023-02-24 10.61 10.78 10.53 10.77 1.8M
2023-02-23 10.56 10.73 10.53 10.67 2.1M
2023-02-22 10.38 10.56 10.31 10.45 1.9M
2023-02-21 10.61 10.64 10.14 10.37 5.5M
2023-02-17 10.98 10.98 10.58 10.63 3.5M
2023-02-16 10.90 11.25 10.78 11.00 4.3M
2023-02-15 10.77 10.88 10.65 10.83 3.0M
2023-02-14 10.78 11.02 10.74 10.89 2.3M
2023-02-13 10.70 10.93 10.67 10.81 3.2M
2023-02-10 10.66 10.73 10.56 10.71 4.1M
2023-02-09 10.70 10.76 10.51 10.54 3.6M
2023-02-08 10.70 10.82 10.62 10.67 3.9M
2023-02-07 10.59 10.77 10.41 10.73 3.8M
2023-02-06 10.58 10.66 10.45 10.57 3.9M
2023-02-03 10.75 10.84 10.58 10.62 3.3M
2023-02-02 10.79 10.96 10.67 10.74 3.6M
2023-02-01 10.85 10.86 10.51 10.74 4.8M
2023-01-31 10.80 10.91 10.70 10.90 2.7M
2023-01-30 10.91 11.02 10.73 10.77 2.3M
2023-01-27 10.80 11.04 10.78 10.99 2.9M
2023-01-26 10.94 10.96 10.73 10.82 2.9M
2023-01-25 10.89 10.91 10.74 10.86 2.7M
2023-01-24 11.10 11.14 10.65 10.98 3.8M
2023-01-23 11.30 11.40 11.21 11.29 3.4M
2023-01-20 11.26 11.28 11.12 11.21 2.0M
2023-01-19 11.02 11.30 11.02 11.21 1.9M
2023-01-18 11.39 11.45 11.07 11.07 1.8M
2023-01-17 11.44 11.56 11.31 11.36 1.8M
2023-01-13 11.35 11.42 11.26 11.39 2.3M
2023-01-12 11.25 11.44 11.20 11.39 3.3M
2023-01-11 11.20 11.25 11.09 11.21 1.6M
2023-01-10 11.18 11.18 10.99 11.11 1.6M
2023-01-09 11.18 11.26 11.06 11.10 3.0M
2023-01-06 10.88 11.18 10.88 11.03 3.4M
2023-01-05 10.84 10.87 10.67 10.75 7.8M
2023-01-04 10.47 11.08 10.45 10.89 5.8M
2023-01-03 10.76 10.84 10.46 10.56 2.1M