NYSE - Delayed Quote • USD
Antero Midstream Corporation (AM)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:09 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 13.70 | 13.98 | 13.67 | 13.94 | 13.94 | 2,986,200 |
Apr 23, 2024 | 0.23 Dividend | |||||
Apr 22, 2024 | 13.87 | 14.12 | 13.77 | 14.00 | 13.77 | 2,560,700 |
Apr 19, 2024 | 13.80 | 14.07 | 13.77 | 13.92 | 13.70 | 2,953,600 |
Apr 18, 2024 | 13.65 | 13.87 | 13.64 | 13.82 | 13.60 | 2,047,300 |
Apr 17, 2024 | 13.66 | 13.77 | 13.57 | 13.65 | 13.43 | 1,341,600 |
Apr 16, 2024 | 13.62 | 13.64 | 13.45 | 13.59 | 13.37 | 2,424,400 |
Apr 15, 2024 | 14.03 | 14.06 | 13.63 | 13.66 | 13.44 | 3,083,100 |
Apr 12, 2024 | 14.09 | 14.24 | 13.86 | 13.91 | 13.69 | 2,125,300 |
Apr 11, 2024 | 14.21 | 14.23 | 13.96 | 14.03 | 13.80 | 1,776,100 |
Apr 10, 2024 | 14.10 | 14.22 | 14.05 | 14.15 | 13.92 | 1,771,100 |
Apr 9, 2024 | 14.22 | 14.26 | 14.10 | 14.19 | 13.96 | 1,643,500 |
Apr 8, 2024 | 14.29 | 14.35 | 14.19 | 14.20 | 13.97 | 1,528,200 |
Apr 5, 2024 | 14.27 | 14.35 | 14.19 | 14.29 | 14.06 | 1,296,400 |
Apr 4, 2024 | 14.39 | 14.52 | 14.28 | 14.30 | 14.07 | 1,736,400 |
Apr 3, 2024 | 14.31 | 14.39 | 14.30 | 14.34 | 14.11 | 2,093,900 |
Apr 2, 2024 | 14.18 | 14.31 | 14.06 | 14.31 | 14.08 | 2,010,300 |
Apr 1, 2024 | 14.10 | 14.19 | 14.01 | 14.16 | 13.93 | 1,792,700 |
Mar 28, 2024 | 13.97 | 14.12 | 13.93 | 14.06 | 13.83 | 2,774,800 |
Mar 27, 2024 | 13.80 | 13.92 | 13.78 | 13.89 | 13.67 | 1,464,300 |
Mar 26, 2024 | 13.85 | 13.91 | 13.77 | 13.79 | 13.57 | 1,576,200 |
Mar 25, 2024 | 13.98 | 14.06 | 13.84 | 13.85 | 13.63 | 1,573,400 |
Mar 22, 2024 | 14.00 | 14.06 | 13.89 | 13.93 | 13.71 | 3,853,300 |
Mar 21, 2024 | 13.72 | 14.00 | 13.71 | 14.00 | 13.77 | 4,019,600 |
Mar 20, 2024 | 13.67 | 13.79 | 13.60 | 13.69 | 13.47 | 3,104,200 |
Mar 19, 2024 | 13.40 | 13.77 | 13.40 | 13.67 | 13.45 | 1,976,200 |
Mar 18, 2024 | 13.40 | 13.44 | 13.27 | 13.41 | 13.19 | 2,468,300 |
Mar 15, 2024 | 13.34 | 13.52 | 13.20 | 13.36 | 13.15 | 6,838,000 |
Mar 14, 2024 | 13.67 | 13.69 | 13.31 | 13.39 | 13.17 | 2,020,600 |
Mar 13, 2024 | 13.67 | 13.81 | 13.65 | 13.66 | 13.44 | 2,727,200 |
Mar 12, 2024 | 13.51 | 13.66 | 13.51 | 13.63 | 13.41 | 3,214,600 |
Mar 11, 2024 | 13.31 | 13.71 | 13.30 | 13.68 | 13.46 | 2,899,800 |
Mar 8, 2024 | 13.44 | 13.50 | 13.24 | 13.35 | 13.14 | 2,582,700 |
Mar 7, 2024 | 13.55 | 13.61 | 13.44 | 13.44 | 13.22 | 2,753,200 |
Mar 6, 2024 | 13.65 | 13.72 | 13.56 | 13.58 | 13.36 | 2,145,800 |
Mar 5, 2024 | 13.52 | 13.69 | 13.52 | 13.58 | 13.36 | 2,649,300 |
Mar 4, 2024 | 13.55 | 13.71 | 13.50 | 13.53 | 13.31 | 2,006,800 |
Mar 1, 2024 | 13.45 | 13.55 | 13.40 | 13.51 | 13.29 | 2,121,500 |
Feb 29, 2024 | 13.29 | 13.48 | 13.26 | 13.40 | 13.18 | 2,979,900 |
Feb 28, 2024 | 13.18 | 13.29 | 13.15 | 13.25 | 13.04 | 1,971,300 |
Feb 27, 2024 | 13.28 | 13.32 | 13.08 | 13.17 | 12.96 | 4,111,000 |
Feb 26, 2024 | 13.02 | 13.28 | 13.02 | 13.23 | 13.02 | 4,244,700 |
Feb 23, 2024 | 12.99 | 13.13 | 12.97 | 13.12 | 12.91 | 3,928,900 |
Feb 22, 2024 | 12.81 | 13.07 | 12.78 | 13.05 | 12.84 | 4,515,800 |
Feb 21, 2024 | 12.52 | 12.96 | 12.50 | 12.93 | 12.72 | 4,780,600 |
Feb 20, 2024 | 12.43 | 12.55 | 12.32 | 12.47 | 12.27 | 3,932,700 |
Feb 16, 2024 | 12.42 | 12.55 | 12.22 | 12.41 | 12.21 | 3,714,000 |
Feb 15, 2024 | 12.15 | 12.61 | 12.15 | 12.40 | 12.20 | 6,600,800 |
Feb 14, 2024 | 11.75 | 11.80 | 11.58 | 11.70 | 11.51 | 4,673,400 |
Feb 13, 2024 | 11.88 | 11.91 | 11.58 | 11.68 | 11.49 | 4,450,800 |
Feb 12, 2024 | 11.85 | 11.98 | 11.80 | 11.97 | 11.78 | 1,936,100 |
Feb 9, 2024 | 11.94 | 12.01 | 11.83 | 11.85 | 11.66 | 1,638,600 |
Feb 8, 2024 | 11.99 | 12.02 | 11.79 | 11.92 | 11.73 | 2,498,900 |
Feb 7, 2024 | 12.03 | 12.07 | 11.90 | 11.99 | 11.80 | 2,119,800 |
Feb 6, 2024 | 12.15 | 12.15 | 11.94 | 11.97 | 11.78 | 1,472,200 |
Feb 5, 2024 | 12.25 | 12.26 | 12.05 | 12.09 | 11.90 | 2,192,800 |
Feb 2, 2024 | 12.33 | 12.34 | 12.08 | 12.24 | 12.04 | 3,036,900 |
Feb 1, 2024 | 12.30 | 12.43 | 12.23 | 12.26 | 12.06 | 3,014,800 |
Jan 31, 2024 | 12.41 | 12.45 | 12.23 | 12.24 | 12.04 | 2,422,100 |
Jan 30, 2024 | 12.37 | 12.44 | 12.30 | 12.38 | 12.18 | 1,672,700 |
Jan 29, 2024 | 12.32 | 12.40 | 12.18 | 12.39 | 12.19 | 3,032,400 |
Jan 26, 2024 | 12.23 | 12.30 | 12.18 | 12.26 | 12.06 | 1,588,400 |
Jan 25, 2024 | 12.20 | 12.29 | 12.06 | 12.22 | 12.02 | 2,027,000 |
Jan 24, 2024 | 12.05 | 12.18 | 12.02 | 12.14 | 11.94 | 2,075,100 |
Jan 23, 2024 | 0.23 Dividend | |||||
Jan 23, 2024 | 12.12 | 12.20 | 11.92 | 12.00 | 11.81 | 3,095,600 |
Jan 22, 2024 | 12.18 | 12.38 | 12.08 | 12.37 | 11.95 | 3,834,000 |
Jan 19, 2024 | 12.18 | 12.18 | 12.03 | 12.15 | 11.74 | 2,966,600 |
Jan 18, 2024 | 12.24 | 12.27 | 12.09 | 12.20 | 11.79 | 2,953,500 |
Jan 17, 2024 | 12.20 | 12.37 | 12.16 | 12.21 | 11.80 | 2,461,500 |
Jan 16, 2024 | 12.20 | 12.37 | 12.20 | 12.29 | 11.87 | 2,023,000 |
Jan 12, 2024 | 12.41 | 12.46 | 12.15 | 12.26 | 11.84 | 2,019,300 |
Jan 11, 2024 | 12.30 | 12.30 | 12.07 | 12.20 | 11.79 | 2,203,200 |
Jan 10, 2024 | 12.23 | 12.29 | 12.06 | 12.29 | 11.87 | 2,274,800 |
Jan 9, 2024 | 12.31 | 12.35 | 12.19 | 12.25 | 11.83 | 2,027,500 |
Jan 8, 2024 | 12.35 | 12.35 | 12.17 | 12.32 | 11.90 | 4,906,600 |
Jan 5, 2024 | 12.38 | 12.57 | 12.33 | 12.45 | 12.03 | 2,884,200 |
Jan 4, 2024 | 12.63 | 12.69 | 12.33 | 12.33 | 11.91 | 2,956,100 |
Jan 3, 2024 | 12.58 | 12.64 | 12.53 | 12.55 | 12.12 | 2,363,700 |
Jan 2, 2024 | 12.56 | 12.64 | 12.55 | 12.62 | 12.19 | 1,164,500 |
Dec 29, 2023 | 12.61 | 12.63 | 12.50 | 12.53 | 12.10 | 1,348,300 |
Dec 28, 2023 | 12.64 | 12.70 | 12.57 | 12.60 | 12.17 | 1,097,100 |
Dec 27, 2023 | 12.69 | 12.73 | 12.57 | 12.62 | 12.19 | 960,100 |
Dec 26, 2023 | 12.63 | 12.74 | 12.59 | 12.69 | 12.26 | 818,500 |
Dec 22, 2023 | 12.60 | 12.76 | 12.57 | 12.61 | 12.18 | 1,537,200 |
Dec 21, 2023 | 12.45 | 12.54 | 12.42 | 12.52 | 12.09 | 1,275,400 |
Dec 20, 2023 | 12.64 | 12.73 | 12.43 | 12.44 | 12.02 | 1,908,600 |
Dec 19, 2023 | 12.58 | 12.69 | 12.52 | 12.64 | 12.21 | 1,607,600 |
Dec 18, 2023 | 12.64 | 12.82 | 12.60 | 12.65 | 12.22 | 3,761,500 |
Dec 15, 2023 | 12.56 | 12.65 | 12.32 | 12.41 | 11.99 | 5,941,400 |
Dec 14, 2023 | 12.78 | 12.91 | 12.65 | 12.67 | 12.24 | 2,304,400 |
Dec 13, 2023 | 12.54 | 12.72 | 12.43 | 12.68 | 12.25 | 2,402,900 |
Dec 12, 2023 | 12.71 | 12.72 | 12.53 | 12.58 | 12.15 | 2,651,000 |
Dec 11, 2023 | 12.91 | 12.98 | 12.72 | 12.78 | 12.35 | 2,151,800 |
Dec 8, 2023 | 12.75 | 12.94 | 12.75 | 12.94 | 12.50 | 1,908,700 |
Dec 7, 2023 | 12.88 | 12.94 | 12.64 | 12.71 | 12.28 | 2,272,600 |
Dec 6, 2023 | 13.10 | 13.19 | 12.87 | 12.88 | 12.44 | 2,416,800 |
Dec 5, 2023 | 13.37 | 13.40 | 13.10 | 13.10 | 12.66 | 1,820,700 |
Dec 4, 2023 | 13.31 | 13.43 | 13.30 | 13.37 | 12.92 | 1,659,300 |
Dec 1, 2023 | 13.26 | 13.46 | 13.22 | 13.38 | 12.93 | 1,982,200 |
Nov 30, 2023 | 13.17 | 13.33 | 13.15 | 13.32 | 12.87 | 2,412,600 |
Nov 29, 2023 | 13.02 | 13.19 | 12.98 | 13.13 | 12.68 | 1,779,500 |
Nov 28, 2023 | 13.18 | 13.22 | 12.96 | 12.97 | 12.53 | 1,897,600 |
Nov 27, 2023 | 13.32 | 13.33 | 13.10 | 13.14 | 12.69 | 1,741,200 |
Nov 24, 2023 | 13.13 | 13.32 | 13.13 | 13.26 | 12.81 | 620,600 |
Nov 22, 2023 | 12.96 | 13.16 | 12.91 | 13.10 | 12.66 | 1,567,400 |
Nov 21, 2023 | 12.93 | 13.08 | 12.90 | 13.05 | 12.61 | 1,256,800 |
Nov 20, 2023 | 13.00 | 13.15 | 12.97 | 12.98 | 12.54 | 1,757,300 |
Nov 17, 2023 | 12.89 | 13.02 | 12.84 | 13.01 | 12.57 | 3,689,200 |
Nov 16, 2023 | 12.87 | 12.93 | 12.65 | 12.78 | 12.35 | 1,494,100 |
Nov 15, 2023 | 12.80 | 13.02 | 12.77 | 12.89 | 12.45 | 2,138,600 |
Nov 14, 2023 | 12.70 | 12.81 | 12.64 | 12.81 | 12.37 | 1,349,400 |
Nov 13, 2023 | 12.52 | 12.63 | 12.39 | 12.60 | 12.17 | 1,401,200 |
Nov 10, 2023 | 12.55 | 12.59 | 12.42 | 12.50 | 12.08 | 1,159,400 |
Nov 9, 2023 | 12.50 | 12.61 | 12.43 | 12.47 | 12.05 | 2,909,100 |
Nov 8, 2023 | 12.76 | 12.79 | 12.45 | 12.45 | 12.03 | 1,941,100 |
Nov 7, 2023 | 12.78 | 12.87 | 12.74 | 12.81 | 12.37 | 1,821,900 |
Nov 6, 2023 | 12.95 | 13.06 | 12.81 | 12.87 | 12.43 | 2,061,400 |
Nov 3, 2023 | 12.98 | 12.99 | 12.87 | 12.92 | 12.48 | 1,801,200 |
Nov 2, 2023 | 12.65 | 12.96 | 12.55 | 12.95 | 12.51 | 2,441,800 |
Nov 1, 2023 | 12.41 | 12.67 | 12.36 | 12.64 | 12.21 | 5,174,800 |
Oct 31, 2023 | 12.27 | 12.37 | 12.18 | 12.34 | 11.92 | 1,518,700 |
Oct 30, 2023 | 12.18 | 12.34 | 12.06 | 12.20 | 11.79 | 2,704,000 |
Oct 27, 2023 | 12.41 | 12.41 | 12.10 | 12.14 | 11.73 | 2,554,100 |
Oct 26, 2023 | 12.29 | 12.54 | 12.12 | 12.36 | 11.94 | 3,634,600 |
Oct 25, 2023 | 12.11 | 12.19 | 12.06 | 12.16 | 11.75 | 2,039,600 |
Oct 24, 2023 | 0.23 Dividend | |||||
Oct 24, 2023 | 12.22 | 12.33 | 12.09 | 12.15 | 11.74 | 9,101,600 |
Oct 23, 2023 | 12.44 | 12.55 | 12.28 | 12.43 | 11.79 | 2,093,600 |
Oct 20, 2023 | 12.53 | 12.58 | 12.35 | 12.49 | 11.85 | 1,548,000 |
Oct 19, 2023 | 12.55 | 12.66 | 12.44 | 12.51 | 11.87 | 2,190,600 |
Oct 18, 2023 | 12.70 | 12.75 | 12.60 | 12.63 | 11.98 | 2,475,800 |
Oct 17, 2023 | 12.55 | 12.74 | 12.51 | 12.67 | 12.02 | 2,331,000 |
Oct 16, 2023 | 12.54 | 12.63 | 12.48 | 12.55 | 11.90 | 1,547,100 |
Oct 13, 2023 | 12.35 | 12.48 | 12.33 | 12.47 | 11.83 | 1,524,200 |
Oct 12, 2023 | 12.35 | 12.39 | 12.17 | 12.29 | 11.66 | 1,602,600 |
Oct 11, 2023 | 12.18 | 12.31 | 12.18 | 12.30 | 11.67 | 1,567,100 |
Oct 10, 2023 | 12.14 | 12.31 | 12.10 | 12.22 | 11.59 | 1,540,800 |
Oct 9, 2023 | 12.00 | 12.19 | 11.94 | 12.15 | 11.52 | 1,670,900 |
Oct 6, 2023 | 11.77 | 11.97 | 11.69 | 11.88 | 11.27 | 1,487,900 |
Oct 5, 2023 | 11.59 | 11.89 | 11.59 | 11.84 | 11.23 | 1,835,100 |
Oct 4, 2023 | 11.65 | 11.73 | 11.56 | 11.67 | 11.07 | 2,061,800 |
Oct 3, 2023 | 11.66 | 11.69 | 11.50 | 11.67 | 11.07 | 3,624,400 |
Oct 2, 2023 | 11.90 | 11.99 | 11.65 | 11.69 | 11.09 | 2,663,100 |
Sep 29, 2023 | 12.22 | 12.30 | 11.98 | 11.98 | 11.36 | 5,420,600 |
Sep 28, 2023 | 11.98 | 12.38 | 11.98 | 12.22 | 11.59 | 4,372,400 |
Sep 27, 2023 | 11.93 | 12.13 | 11.90 | 12.01 | 11.39 | 3,265,300 |
Sep 26, 2023 | 11.82 | 11.95 | 11.80 | 11.82 | 11.21 | 2,769,700 |
Sep 25, 2023 | 11.90 | 11.98 | 11.82 | 11.89 | 11.28 | 2,231,600 |
Sep 22, 2023 | 11.64 | 12.01 | 11.62 | 11.90 | 11.29 | 3,401,000 |
Sep 21, 2023 | 11.76 | 11.78 | 11.59 | 11.59 | 10.99 | 1,819,300 |
Sep 20, 2023 | 11.65 | 11.90 | 11.61 | 11.79 | 11.18 | 1,355,200 |
Sep 19, 2023 | 11.76 | 11.81 | 11.66 | 11.67 | 11.07 | 1,983,000 |
Sep 18, 2023 | 11.77 | 11.84 | 11.65 | 11.82 | 11.21 | 1,928,000 |
Sep 15, 2023 | 11.81 | 11.81 | 11.63 | 11.74 | 11.14 | 3,826,200 |
Sep 14, 2023 | 12.00 | 12.05 | 11.81 | 11.81 | 11.20 | 1,828,400 |
Sep 13, 2023 | 11.88 | 11.89 | 11.67 | 11.86 | 11.25 | 2,054,800 |
Sep 12, 2023 | 11.64 | 11.94 | 11.61 | 11.89 | 11.28 | 2,412,200 |
Sep 11, 2023 | 11.91 | 11.94 | 11.55 | 11.58 | 10.98 | 2,000,600 |
Sep 8, 2023 | 11.85 | 11.93 | 11.82 | 11.85 | 11.24 | 1,227,400 |
Sep 7, 2023 | 11.66 | 11.84 | 11.52 | 11.79 | 11.18 | 3,135,700 |
Sep 6, 2023 | 11.98 | 11.98 | 11.63 | 11.66 | 11.06 | 2,722,700 |
Sep 5, 2023 | 12.16 | 12.20 | 12.02 | 12.02 | 11.40 | 1,497,000 |
Sep 1, 2023 | 12.25 | 12.35 | 12.16 | 12.20 | 11.57 | 1,380,000 |
Aug 31, 2023 | 12.20 | 12.26 | 12.10 | 12.12 | 11.50 | 2,308,100 |
Aug 30, 2023 | 12.28 | 12.32 | 12.17 | 12.18 | 11.55 | 2,769,400 |
Aug 29, 2023 | 12.07 | 12.28 | 12.00 | 12.28 | 11.65 | 1,455,900 |
Aug 28, 2023 | 11.99 | 12.11 | 11.95 | 12.07 | 11.45 | 1,132,400 |
Aug 25, 2023 | 11.87 | 11.98 | 11.81 | 11.94 | 11.33 | 1,091,200 |
Aug 24, 2023 | 11.90 | 12.01 | 11.78 | 11.80 | 11.19 | 3,780,100 |
Aug 23, 2023 | 11.77 | 11.95 | 11.76 | 11.93 | 11.32 | 1,645,800 |
Aug 22, 2023 | 11.98 | 11.99 | 11.80 | 11.81 | 11.20 | 1,564,700 |
Aug 21, 2023 | 11.90 | 11.97 | 11.81 | 11.93 | 11.32 | 1,752,000 |
Aug 18, 2023 | 11.76 | 11.86 | 11.71 | 11.86 | 11.25 | 2,476,900 |
Aug 17, 2023 | 11.77 | 11.90 | 11.74 | 11.81 | 11.20 | 1,746,100 |
Aug 16, 2023 | 11.79 | 11.84 | 11.68 | 11.68 | 11.08 | 1,569,700 |
Aug 15, 2023 | 11.88 | 11.89 | 11.77 | 11.83 | 11.22 | 1,124,200 |
Aug 14, 2023 | 11.99 | 11.99 | 11.88 | 11.91 | 11.30 | 1,551,600 |
Aug 11, 2023 | 11.92 | 12.05 | 11.88 | 12.00 | 11.38 | 1,192,300 |
Aug 10, 2023 | 11.95 | 12.02 | 11.85 | 11.92 | 11.31 | 1,369,500 |
Aug 9, 2023 | 12.03 | 12.14 | 11.96 | 11.98 | 11.36 | 1,582,700 |
Aug 8, 2023 | 11.80 | 11.99 | 11.71 | 11.96 | 11.34 | 1,820,600 |
Aug 7, 2023 | 11.79 | 11.98 | 11.76 | 11.97 | 11.35 | 1,677,900 |
Aug 4, 2023 | 11.82 | 11.93 | 11.72 | 11.73 | 11.13 | 1,496,000 |
Aug 3, 2023 | 11.70 | 11.86 | 11.68 | 11.81 | 11.20 | 1,747,600 |
Aug 2, 2023 | 11.73 | 11.75 | 11.56 | 11.71 | 11.11 | 1,668,000 |
Aug 1, 2023 | 11.89 | 11.90 | 11.71 | 11.85 | 11.24 | 1,357,700 |
Jul 31, 2023 | 11.91 | 11.97 | 11.85 | 11.94 | 11.33 | 1,898,600 |
Jul 28, 2023 | 11.73 | 11.90 | 11.69 | 11.85 | 11.24 | 2,035,400 |
Jul 27, 2023 | 11.56 | 12.03 | 11.50 | 11.63 | 11.03 | 4,149,400 |
Jul 26, 2023 | 11.63 | 11.81 | 11.62 | 11.76 | 11.15 | 1,556,500 |
Jul 25, 2023 | 0.23 Dividend | |||||
Jul 25, 2023 | 11.75 | 11.80 | 11.71 | 11.73 | 11.13 | 1,834,100 |
Jul 24, 2023 | 11.90 | 12.04 | 11.89 | 12.03 | 11.20 | 2,285,500 |
Jul 21, 2023 | 11.94 | 11.94 | 11.80 | 11.85 | 11.03 | 1,594,400 |
Jul 20, 2023 | 11.92 | 11.94 | 11.80 | 11.86 | 11.04 | 1,332,400 |
Jul 19, 2023 | 11.80 | 11.91 | 11.75 | 11.86 | 11.04 | 2,264,000 |
Jul 18, 2023 | 11.65 | 11.87 | 11.62 | 11.82 | 11.00 | 1,903,200 |
Jul 17, 2023 | 11.70 | 11.77 | 11.65 | 11.66 | 10.85 | 2,212,600 |
Jul 14, 2023 | 11.99 | 11.99 | 11.73 | 11.74 | 10.93 | 1,809,700 |
Jul 13, 2023 | 11.91 | 12.13 | 11.90 | 12.07 | 11.23 | 1,784,000 |
Jul 12, 2023 | 11.77 | 11.88 | 11.73 | 11.86 | 11.04 | 2,373,700 |
Jul 11, 2023 | 11.57 | 11.78 | 11.56 | 11.71 | 10.90 | 2,807,300 |
Jul 10, 2023 | 11.50 | 11.58 | 11.45 | 11.51 | 10.71 | 1,988,200 |
Jul 7, 2023 | 11.37 | 11.61 | 11.37 | 11.50 | 10.70 | 2,800,500 |
Jul 6, 2023 | 11.51 | 11.57 | 11.39 | 11.42 | 10.63 | 1,934,400 |
Jul 5, 2023 | 11.63 | 11.66 | 11.53 | 11.58 | 10.78 | 2,375,000 |
Jul 3, 2023 | 11.58 | 11.67 | 11.52 | 11.61 | 10.81 | 1,179,100 |
Jun 30, 2023 | 11.38 | 11.67 | 11.34 | 11.60 | 10.80 | 3,500,100 |
Jun 29, 2023 | 11.15 | 11.36 | 11.11 | 11.36 | 10.57 | 1,740,700 |
Jun 28, 2023 | 11.02 | 11.13 | 10.97 | 11.13 | 10.36 | 1,786,600 |
Jun 27, 2023 | 10.89 | 10.99 | 10.86 | 10.99 | 10.23 | 1,731,900 |
Jun 26, 2023 | 10.74 | 11.01 | 10.72 | 10.92 | 10.16 | 1,782,600 |
Jun 23, 2023 | 10.79 | 10.82 | 10.68 | 10.74 | 10.00 | 5,153,400 |
Jun 22, 2023 | 10.97 | 10.98 | 10.86 | 10.87 | 10.12 | 1,084,200 |
Jun 21, 2023 | 11.02 | 11.10 | 10.93 | 11.04 | 10.28 | 2,073,500 |
Jun 20, 2023 | 11.03 | 11.04 | 10.91 | 11.02 | 10.26 | 2,003,800 |
Jun 16, 2023 | 11.00 | 11.09 | 10.87 | 11.05 | 10.29 | 3,957,600 |
Jun 15, 2023 | 10.83 | 11.02 | 10.82 | 10.97 | 10.21 | 2,353,100 |
Jun 14, 2023 | 10.93 | 10.98 | 10.79 | 10.82 | 10.07 | 2,253,400 |
Jun 13, 2023 | 11.16 | 11.22 | 10.86 | 10.88 | 10.13 | 3,075,500 |
Jun 12, 2023 | 10.82 | 11.14 | 10.81 | 11.09 | 10.32 | 3,153,900 |
Jun 9, 2023 | 10.90 | 10.98 | 10.82 | 10.86 | 10.11 | 1,132,900 |
Jun 8, 2023 | 11.00 | 11.03 | 10.82 | 10.95 | 10.19 | 1,061,500 |
Jun 7, 2023 | 10.83 | 11.04 | 10.80 | 10.99 | 10.23 | 2,388,300 |
Jun 6, 2023 | 10.62 | 10.81 | 10.60 | 10.76 | 10.02 | 1,340,000 |
Jun 5, 2023 | 10.75 | 10.83 | 10.67 | 10.72 | 9.98 | 1,564,500 |
Jun 2, 2023 | 10.39 | 10.73 | 10.36 | 10.71 | 9.97 | 2,442,100 |
Jun 1, 2023 | 10.22 | 10.34 | 10.11 | 10.31 | 9.60 | 1,935,500 |
May 31, 2023 | 10.23 | 10.28 | 10.09 | 10.21 | 9.50 | 3,566,300 |
May 30, 2023 | 10.38 | 10.40 | 10.18 | 10.33 | 9.62 | 2,318,900 |
May 26, 2023 | 10.50 | 10.51 | 10.32 | 10.44 | 9.72 | 1,244,100 |
May 25, 2023 | 10.57 | 10.58 | 10.40 | 10.45 | 9.73 | 1,511,500 |
May 24, 2023 | 10.71 | 10.73 | 10.56 | 10.64 | 9.90 | 1,796,100 |
May 23, 2023 | 10.81 | 10.90 | 10.68 | 10.70 | 9.96 | 2,033,500 |
May 22, 2023 | 10.68 | 10.92 | 10.64 | 10.82 | 10.07 | 2,440,100 |
May 19, 2023 | 10.60 | 10.76 | 10.60 | 10.69 | 9.95 | 1,851,900 |
May 18, 2023 | 10.34 | 10.62 | 10.25 | 10.59 | 9.86 | 3,079,300 |
May 17, 2023 | 10.44 | 10.49 | 10.35 | 10.43 | 9.71 | 3,518,200 |
May 16, 2023 | 10.49 | 10.57 | 10.39 | 10.40 | 9.68 | 5,364,000 |
May 15, 2023 | 10.52 | 10.68 | 10.48 | 10.53 | 9.80 | 4,509,400 |
May 12, 2023 | 10.54 | 10.61 | 10.44 | 10.49 | 9.76 | 2,251,500 |
May 11, 2023 | 10.51 | 10.52 | 10.35 | 10.50 | 9.77 | 2,018,800 |
May 10, 2023 | 10.57 | 10.74 | 10.45 | 10.59 | 9.86 | 3,637,100 |
May 9, 2023 | 10.30 | 10.56 | 10.27 | 10.47 | 9.75 | 2,627,600 |
May 8, 2023 | 10.54 | 10.55 | 10.32 | 10.35 | 9.63 | 1,559,800 |
May 5, 2023 | 10.50 | 10.55 | 10.41 | 10.45 | 9.73 | 2,053,000 |
May 4, 2023 | 10.43 | 10.54 | 10.23 | 10.28 | 9.57 | 1,780,900 |
May 3, 2023 | 10.46 | 10.63 | 10.35 | 10.44 | 9.72 | 3,806,900 |
May 2, 2023 | 10.89 | 10.90 | 10.36 | 10.53 | 9.80 | 3,370,100 |
May 1, 2023 | 10.74 | 10.95 | 10.68 | 10.90 | 10.15 | 3,161,900 |
Apr 28, 2023 | 10.39 | 10.82 | 10.35 | 10.76 | 10.02 | 5,398,800 |
Apr 27, 2023 | 9.77 | 10.35 | 9.69 | 10.34 | 9.62 | 5,232,500 |
Apr 26, 2023 | 9.88 | 9.96 | 9.74 | 9.80 | 9.12 | 2,514,000 |
Apr 25, 2023 | 0.23 Dividend | |||||
Apr 25, 2023 | 9.89 | 10.00 | 9.70 | 9.88 | 9.20 | 5,071,700 |
Apr 24, 2023 | 10.26 | 10.32 | 10.15 | 10.24 | 9.32 | 4,097,300 |
Related Tickers
WES Western Midstream Partners, LP
35.60
-0.31%
ETRN Equitrans Midstream Corporation
12.89
+0.23%
ENLC EnLink Midstream, LLC
13.61
-0.29%
MPLX MPLX LP
41.48
+0.70%
PAA Plains All American Pipeline, L.P.
18.05
+0.84%
NS NuStar Energy L.P.
22.71
+1.93%
HESM Hess Midstream LP
35.33
-0.79%
PAGP Plains GP Holdings, L.P.
18.86
+0.91%
OKE ONEOK, Inc.
80.35
+0.55%
WMB The Williams Companies, Inc.
38.78
+0.31%