Skip to main content

Antero Midstream Corp (NY: AM )

14.81 +0.23 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 13.93 13.95 13.61 13.63 4,418,961 -0.33(-2.40%)
Apr 29, 2024 14.02 14.06 13.93 13.97 1,644,689 -0.01(-0.07%)
Apr 26, 2024 13.99 14.06 13.91 13.98 1,871,119 -0.04(-0.28%)
Apr 25, 2024 13.73 14.07 13.63 14.02 3,192,757 +0.21(+1.50%)
Apr 24, 2024 13.66 13.87 13.59 13.81 2,408,031 +0.08(+0.57%)
Apr 23, 2024 13.49 13.78 13.47 13.73 3,032,027 +0.16(+1.20%)
Apr 22, 2024 13.44 13.69 13.35 13.57 2,642,278 +0.08(+0.58%)
Apr 19, 2024 13.37 13.64 13.35 13.49 3,048,787 +0.10(+0.72%)
Apr 18, 2024 13.23 13.44 13.22 13.39 2,112,407 +0.16(+1.25%)
Apr 17, 2024 13.24 13.35 13.15 13.23 1,384,398 +0.06(+0.44%)
Apr 16, 2024 13.20 13.22 13.04 13.17 2,501,504 -0.07(-0.51%)
Apr 15, 2024 13.60 13.62 13.21 13.24 3,181,247 -0.24(-1.80%)
Apr 12, 2024 13.66 13.80 13.43 13.48 2,193,006 -0.12(-0.86%)
Apr 11, 2024 13.77 13.79 13.53 13.60 1,832,563 -0.12(-0.85%)
Apr 10, 2024 13.67 13.78 13.62 13.71 1,827,372 -0.04(-0.28%)
Apr 09, 2024 13.78 13.82 13.67 13.75 1,695,700 -0.01(-0.07%)
Apr 08, 2024 13.85 13.90 13.75 13.76 1,576,732 -0.09(-0.63%)
Apr 05, 2024 13.83 13.91 13.75 13.85 1,337,585 -0.01(-0.07%)
Apr 04, 2024 13.95 14.07 13.84 13.86 1,791,632 -0.04(-0.28%)
Apr 03, 2024 13.87 13.95 13.85 13.90 2,160,523 +0.03(+0.21%)
Apr 02, 2024 13.74 13.87 13.63 13.87 2,074,280 +0.15(+1.06%)
Apr 01, 2024 13.67 13.75 13.57 13.72 1,849,673 +0.10(+0.71%)
Mar 28, 2024 13.54 13.64 13.64 13.63 2,862,971 +0.16(+1.22%)
Mar 27, 2024 13.37 13.49 13.36 13.46 1,510,886 +0.10(+0.73%)
Mar 26, 2024 13.42 13.48 13.34 13.37 1,626,306 -0.06(-0.43%)
Mar 25, 2024 13.55 13.63 13.41 13.42 1,623,427 -0.08(-0.57%)
Mar 22, 2024 13.57 13.63 13.46 13.50 3,975,780 -0.07(-0.50%)
Mar 21, 2024 13.30 13.57 13.29 13.57 4,147,434 +0.30(+2.26%)
Mar 20, 2024 13.25 13.37 13.18 13.27 3,202,913 +0.02(+0.15%)
Mar 19, 2024 12.99 13.34 12.99 13.25 2,039,040 +0.25(+1.94%)
Mar 18, 2024 12.99 13.03 12.86 13.00 2,546,734 +0.05(+0.37%)
Mar 15, 2024 12.93 13.10 12.79 12.95 7,055,376 -0.03(-0.22%)
Mar 14, 2024 13.25 13.27 12.90 12.98 2,084,883 -0.26(-1.98%)
Mar 13, 2024 13.25 13.38 13.22 13.24 2,813,964 +0.03(+0.22%)
Mar 12, 2024 13.09 13.24 13.09 13.21 3,316,658 -0.05(-0.37%)
Mar 11, 2024 12.90 13.29 12.89 13.26 2,992,031 +0.32(+2.47%)
Mar 08, 2024 13.03 13.08 12.83 12.94 2,664,953 -0.09(-0.67%)
Mar 07, 2024 13.13 13.19 13.02 13.03 2,839,752 -0.14(-1.03%)
Mar 06, 2024 13.23 13.30 13.15 13.16 2,214,054 +0.00(+0.00%)
Mar 05, 2024 13.10 13.26 13.10 13.16 2,733,500 +0.05(+0.37%)
Mar 04, 2024 13.13 13.29 13.08 13.11 2,070,626 +0.02(+0.15%)
Mar 01, 2024 13.04 13.13 12.99 13.09 2,188,912 +0.11(+0.82%)
Feb 29, 2024 12.88 13.06 12.85 12.99 3,074,649 +0.15(+1.13%)
Feb 28, 2024 12.77 12.88 12.74 12.84 2,033,996 +0.08(+0.61%)
Feb 27, 2024 12.87 12.91 12.68 12.76 4,241,758 -0.06(-0.45%)
Feb 26, 2024 12.62 12.87 12.62 12.82 4,379,569 +0.11(+0.84%)
Feb 23, 2024 12.59 12.73 12.57 12.72 4,053,789 +0.07(+0.54%)
Feb 22, 2024 12.42 12.67 12.39 12.65 4,659,322 +0.12(+0.93%)
Feb 21, 2024 12.13 12.56 12.11 12.53 4,932,618 +0.45(+3.69%)
Feb 20, 2024 12.05 12.16 11.94 12.09 4,057,750 +0.06(+0.48%)
Feb 16, 2024 12.04 12.16 11.84 12.03 3,832,077 +0.01(+0.08%)
Feb 15, 2024 11.78 12.22 11.77 12.02 6,809,822 +0.68(+5.98%)
Feb 14, 2024 11.39 11.44 11.22 11.34 4,821,986 +0.02(+0.17%)
Feb 13, 2024 11.51 11.54 11.22 11.32 4,592,318 -0.28(-2.42%)
Feb 12, 2024 11.48 11.61 11.44 11.60 1,996,947 +0.12(+1.01%)
Feb 09, 2024 11.57 11.64 11.47 11.48 1,690,673 -0.07(-0.59%)
Feb 08, 2024 11.62 11.65 11.43 11.55 2,578,007 -0.07(-0.58%)
Feb 07, 2024 11.66 11.70 11.53 11.62 2,187,196 +0.02(+0.17%)
Feb 06, 2024 11.78 11.78 11.57 11.60 1,518,989 -0.12(-0.99%)
Feb 05, 2024 11.87 11.88 11.68 11.72 2,262,547 -0.15(-1.23%)
Feb 02, 2024 11.95 11.96 11.71 11.86 3,133,654 -0.02(-0.16%)
Feb 01, 2024 11.92 12.05 11.85 11.88 3,110,674 +0.02(+0.16%)
Jan 31, 2024 12.03 12.07 11.85 11.86 2,499,064 -0.14(-1.13%)
Jan 30, 2024 11.99 12.06 11.92 12.00 1,725,854 -0.01(-0.08%)
Jan 29, 2024 11.94 12.02 11.80 12.01 3,128,799 +0.13(+1.06%)
Jan 26, 2024 11.85 11.92 11.80 11.88 1,638,854 +0.04(+0.33%)
Jan 25, 2024 11.82 11.91 11.68 11.84 2,091,427 +0.08(+0.66%)
Jan 24, 2024 11.68 11.80 11.65 11.77 2,141,046 +0.14(+1.17%)
Jan 23, 2024 11.75 11.82 11.55 11.63 3,198,371 -0.14(-1.19%)
Jan 22, 2024 11.59 11.78 11.49 11.77 4,029,141 +0.21(+1.81%)
Jan 19, 2024 11.59 11.59 11.45 11.56 3,120,270 -0.05(-0.41%)
Jan 18, 2024 11.65 11.68 11.50 11.61 3,103,828 -0.01(-0.08%)
Jan 17, 2024 11.61 11.77 11.57 11.62 2,586,823 -0.08(-0.65%)
Jan 16, 2024 11.61 11.77 11.61 11.69 2,125,142 +0.03(+0.25%)
Jan 12, 2024 11.81 11.86 11.56 11.67 2,122,311 +0.06(+0.49%)
Jan 11, 2024 11.70 11.70 11.49 11.61 2,315,405 -0.09(-0.73%)
Jan 10, 2024 11.64 11.69 11.48 11.69 2,390,642 +0.04(+0.33%)
Jan 09, 2024 11.71 11.76 11.59 11.66 2,130,278 -0.07(-0.57%)
Jan 08, 2024 11.75 11.75 11.58 11.72 5,156,419 -0.12(-1.04%)
Jan 05, 2024 11.78 11.96 11.73 11.85 3,031,132 +0.11(+0.97%)
Jan 04, 2024 12.02 12.08 11.73 11.73 3,106,607 -0.21(-1.75%)
Jan 03, 2024 11.97 12.03 11.92 11.94 2,484,077 -0.07(-0.55%)
Jan 02, 2024 11.95 12.02 11.94 12.01 1,223,728 +0.09(+0.72%)
Dec 29, 2023 12.00 12.02 11.89 11.92 1,417,037 -0.07(-0.56%)
Dec 28, 2023 12.03 12.08 11.96 11.99 1,150,711 -0.02(-0.16%)
Dec 27, 2023 12.08 12.12 11.96 12.01 1,008,921 -0.07(-0.55%)
Dec 26, 2023 12.02 12.12 11.98 12.08 860,122 +0.08(+0.63%)
Dec 22, 2023 11.99 12.14 11.96 12.00 1,615,762 +0.09(+0.72%)
Dec 21, 2023 11.85 11.93 11.82 11.91 1,340,983 +0.08(+0.64%)
Dec 20, 2023 12.03 12.11 11.83 11.84 2,005,434 -0.19(-1.58%)
Dec 19, 2023 11.97 12.08 11.91 12.03 1,689,087 -0.01(-0.08%)
Dec 18, 2023 12.03 12.20 11.99 12.04 3,952,932 +0.23(+1.93%)
Dec 15, 2023 11.95 12.04 11.73 11.81 6,243,920 -0.25(-2.05%)
Dec 14, 2023 12.16 12.29 12.04 12.06 2,421,409 -0.01(-0.08%)
Dec 13, 2023 11.93 12.10 11.83 12.07 2,524,869 +0.10(+0.80%)
Dec 12, 2023 12.09 12.10 11.92 11.97 2,786,000 -0.19(-1.56%)
Dec 11, 2023 12.28 12.35 12.10 12.16 2,261,348 -0.15(-1.24%)
Dec 08, 2023 12.13 12.31 12.13 12.31 2,005,831 +0.22(+1.81%)
Dec 07, 2023 12.26 12.31 12.03 12.09 2,388,234 -0.16(-1.32%)
Dec 06, 2023 12.47 12.55 12.25 12.26 2,537,672 -0.21(-1.68%)
Dec 05, 2023 12.72 12.75 12.47 12.47 1,913,403 -0.26(-2.02%)
Dec 04, 2023 12.67 12.78 12.66 12.72 1,743,731 -0.01(-0.07%)
Dec 01, 2023 12.62 12.81 12.58 12.73 2,083,205 +0.06(+0.45%)
Nov 30, 2023 12.53 12.68 12.52 12.67 2,535,486 +0.18(+1.45%)
Nov 29, 2023 12.39 12.55 12.36 12.49 1,870,074 +0.15(+1.23%)
Nov 28, 2023 12.54 12.58 12.33 12.34 1,994,207 -0.16(-1.29%)
Nov 27, 2023 12.67 12.68 12.47 12.50 1,829,827 -0.11(-0.91%)
Nov 24, 2023 12.49 12.67 12.49 12.62 652,185 +0.15(+1.22%)
Nov 22, 2023 12.33 12.52 12.28 12.47 1,647,248 +0.05(+0.38%)
Nov 21, 2023 12.30 12.45 12.28 12.42 1,320,772 +0.07(+0.54%)
Nov 20, 2023 12.37 12.51 12.34 12.35 1,846,735 -0.03(-0.23%)
Nov 17, 2023 12.27 12.39 12.22 12.38 3,876,976 +0.22(+1.80%)
Nov 16, 2023 12.25 12.30 12.04 12.16 1,570,134 -0.10(-0.85%)
Nov 15, 2023 12.18 12.39 12.15 12.27 2,247,441 +0.08(+0.62%)
Nov 14, 2023 12.08 12.19 12.03 12.19 1,418,048 +0.20(+1.67%)
Nov 13, 2023 11.91 12.02 11.79 11.99 1,472,647 +0.10(+0.80%)
Nov 10, 2023 11.94 11.98 11.82 11.89 1,218,444 +0.03(+0.24%)
Nov 09, 2023 11.89 12.00 11.83 11.87 3,057,269 +0.02(+0.16%)
Nov 08, 2023 12.14 12.17 11.85 11.85 2,039,931 -0.34(-2.81%)
Nov 07, 2023 12.16 12.25 12.12 12.19 1,914,695 -0.06(-0.47%)
Nov 06, 2023 12.32 12.43 12.19 12.25 2,166,330 -0.05(-0.39%)
Nov 03, 2023 12.35 12.36 12.25 12.29 1,892,895 -0.03(-0.23%)
Nov 02, 2023 12.04 12.33 11.94 12.32 2,566,109 +0.29(+2.45%)
Nov 01, 2023 11.81 12.06 11.76 12.03 5,438,184 +0.29(+2.43%)
Oct 31, 2023 11.68 11.77 11.59 11.74 1,596,043 +0.13(+1.15%)
Oct 30, 2023 11.59 11.74 11.48 11.61 2,841,680 +0.06(+0.49%)
Oct 27, 2023 11.81 11.81 11.51 11.55 2,684,117 -0.21(-1.78%)
Oct 26, 2023 11.69 11.93 11.53 11.76 3,819,616 +0.19(+1.64%)
Oct 25, 2023 11.52 11.60 11.48 11.57 2,143,449 +0.01(+0.08%)
Oct 24, 2023 11.63 11.73 11.50 11.56 9,565,103 -0.05(-0.45%)
Oct 23, 2023 11.62 11.72 11.47 11.61 2,240,666 -0.06(-0.48%)
Oct 20, 2023 11.71 11.75 11.54 11.67 1,656,822 -0.02(-0.16%)
Oct 19, 2023 11.73 11.83 11.62 11.69 2,344,709 -0.11(-0.95%)
Oct 18, 2023 11.87 11.91 11.77 11.80 2,649,795 -0.04(-0.32%)
Oct 17, 2023 11.73 11.91 11.70 11.84 2,494,797 +0.11(+0.96%)
Oct 16, 2023 11.72 11.80 11.67 11.73 1,655,873 +0.07(+0.64%)
Oct 13, 2023 11.54 11.67 11.52 11.65 1,631,361 +0.17(+1.46%)
Oct 12, 2023 11.54 11.58 11.37 11.48 1,715,238 -0.01(-0.08%)
Oct 11, 2023 11.38 11.50 11.38 11.49 1,677,091 +0.07(+0.65%)
Oct 10, 2023 11.34 11.50 11.31 11.42 1,649,048 +0.07(+0.58%)
Oct 09, 2023 11.21 11.38 11.16 11.35 1,788,283 +0.25(+2.27%)
Oct 06, 2023 11.00 11.18 10.92 11.10 1,592,579 +0.04(+0.34%)
Oct 05, 2023 10.83 11.10 10.83 11.06 1,964,138 +0.16(+1.46%)
Oct 04, 2023 10.88 10.96 10.80 10.90 2,206,785 +0.00(+0.00%)
Oct 03, 2023 10.89 10.93 10.75 10.90 3,879,142 -0.02(-0.17%)
Oct 02, 2023 11.12 11.20 10.88 10.92 2,850,255 -0.27(-2.42%)
Sep 29, 2023 11.42 11.49 11.19 11.19 5,801,701 -0.22(-1.96%)
Sep 28, 2023 11.19 11.56 11.19 11.42 4,679,678 +0.20(+1.75%)
Sep 27, 2023 11.15 11.33 11.12 11.22 3,494,793 +0.18(+1.61%)
Sep 26, 2023 11.04 11.17 11.03 11.04 2,964,328 -0.07(-0.59%)
Sep 25, 2023 11.12 11.17 11.09 11.11 2,388,483 -0.01(-0.08%)
Sep 22, 2023 10.88 11.22 10.86 11.12 3,639,998 +0.29(+2.67%)
Sep 21, 2023 10.99 11.01 10.83 10.83 1,947,171 -0.19(-1.70%)
Sep 20, 2023 10.88 11.12 10.85 11.02 1,450,412 +0.11(+1.03%)
Sep 19, 2023 10.99 11.04 10.90 10.90 2,122,423 -0.14(-1.27%)
Sep 18, 2023 11.00 11.06 10.88 11.04 2,063,454 +0.07(+0.68%)
Sep 15, 2023 11.03 11.03 10.87 10.97 4,097,351 -0.07(-0.59%)
Sep 14, 2023 11.21 11.26 11.03 11.03 1,954,242 -0.05(-0.42%)
Sep 13, 2023 11.10 11.11 10.90 11.08 2,199,245 -0.03(-0.25%)
Sep 12, 2023 10.88 11.15 10.85 11.11 2,581,688 +0.29(+2.68%)
Sep 11, 2023 11.13 11.16 10.79 10.82 2,141,241 -0.25(-2.28%)
Sep 08, 2023 11.07 11.15 11.04 11.07 1,313,666 +0.06(+0.51%)
Sep 07, 2023 10.89 11.06 10.76 11.02 3,356,136 +0.12(+1.11%)
Sep 06, 2023 11.19 11.19 10.87 10.89 2,914,094 -0.34(-2.99%)
Sep 05, 2023 11.36 11.40 11.23 11.23 1,602,296 -0.17(-1.48%)
Sep 01, 2023 11.45 11.54 11.36 11.40 1,476,986 +0.07(+0.66%)
Aug 31, 2023 11.40 11.46 11.30 11.32 2,470,270 -0.06(-0.49%)
Aug 30, 2023 11.47 11.51 11.37 11.38 2,963,995 -0.09(-0.81%)
Aug 29, 2023 11.28 11.48 11.21 11.47 1,558,220 +0.20(+1.74%)
Aug 28, 2023 11.20 11.31 11.17 11.28 1,212,039 +0.12(+1.09%)
Aug 25, 2023 11.09 11.19 11.03 11.16 1,167,900 +0.13(+1.19%)
Aug 24, 2023 11.12 11.22 11.01 11.03 4,045,814 -0.12(-1.09%)
Aug 23, 2023 11.00 11.17 10.98 11.15 1,761,341 +0.11(+1.02%)
Aug 22, 2023 11.19 11.21 11.03 11.03 1,674,633 -0.11(-1.01%)
Aug 21, 2023 11.12 11.18 11.03 11.15 1,875,283 +0.07(+0.59%)
Aug 18, 2023 10.99 11.08 10.94 11.08 2,651,001 +0.05(+0.42%)
Aug 17, 2023 11.00 11.12 10.97 11.03 1,868,822 +0.12(+1.11%)
Aug 16, 2023 11.02 11.06 10.91 10.91 1,680,659 -0.14(-1.27%)
Aug 15, 2023 11.10 11.11 11.00 11.05 1,203,270 -0.07(-0.67%)
Aug 14, 2023 11.20 11.20 11.10 11.13 1,660,686 -0.08(-0.75%)
Aug 11, 2023 11.14 11.26 11.10 11.21 1,276,199 +0.07(+0.67%)
Aug 10, 2023 11.17 11.24 11.07 11.14 1,465,769 -0.06(-0.50%)
Aug 09, 2023 11.24 11.34 11.17 11.19 1,693,962 +0.02(+0.17%)
Aug 08, 2023 11.03 11.21 10.94 11.17 1,948,642 -0.01(-0.08%)
Aug 07, 2023 11.02 11.19 10.99 11.18 1,795,150 +0.22(+2.05%)
Aug 04, 2023 11.04 11.15 10.95 10.96 1,601,179 -0.07(-0.68%)
Aug 03, 2023 10.93 11.08 10.91 11.03 1,870,927 +0.09(+0.85%)
Aug 02, 2023 10.96 10.98 10.80 10.94 1,785,552 -0.13(-1.18%)
Aug 01, 2023 11.11 11.12 10.94 11.07 1,464,395 -0.08(-0.75%)
Jul 31, 2023 11.13 11.18 11.07 11.16 2,032,055 +0.08(+0.76%)
Jul 28, 2023 10.96 11.12 10.92 11.07 2,178,453 +0.21(+1.89%)
Jul 27, 2023 10.80 11.24 10.74 10.87 4,441,027 -0.12(-1.11%)
Jul 26, 2023 10.87 11.03 10.86 10.99 1,665,947 +0.03(+0.26%)
Jul 25, 2023 10.98 11.03 10.94 10.96 1,962,754 -0.07(-0.63%)
Jul 24, 2023 10.91 11.04 10.90 11.03 2,492,595 +0.16(+1.52%)
Jul 21, 2023 10.95 10.95 10.82 10.86 1,739,073 -0.01(-0.08%)
Jul 20, 2023 10.93 10.95 10.82 10.87 1,453,476 +0.00(+0.00%)
Jul 19, 2023 10.82 10.92 10.77 10.87 2,469,448 +0.04(+0.34%)
Jul 18, 2023 10.68 10.88 10.65 10.84 2,075,908 +0.15(+1.37%)
Jul 17, 2023 10.73 10.79 10.68 10.69 2,413,214 -0.07(-0.68%)
Jul 14, 2023 10.99 11.00 10.75 10.76 1,973,820 -0.30(-2.73%)
Jul 13, 2023 10.92 11.12 10.92 11.07 1,945,799 +0.19(+1.77%)
Jul 12, 2023 10.79 10.89 10.75 10.87 2,588,662 +0.14(+1.28%)
Jul 11, 2023 10.61 10.80 10.60 10.74 3,061,901 +0.18(+1.74%)
Jul 10, 2023 10.54 10.62 10.50 10.55 2,168,511 +0.01(+0.09%)
Jul 07, 2023 10.42 10.65 10.42 10.54 3,054,616 +0.07(+0.70%)
Jul 06, 2023 10.55 10.61 10.44 10.47 2,111,847 -0.15(-1.38%)
Jul 05, 2023 10.66 10.69 10.57 10.62 2,590,411 -0.03(-0.26%)
Jul 03, 2023 10.62 10.70 10.56 10.64 1,286,044 +0.01(+0.09%)
Jun 30, 2023 10.43 10.70 10.40 10.64 3,818,394 +0.22(+2.11%)
Jun 29, 2023 10.22 10.42 10.19 10.42 1,898,571 +0.21(+2.07%)
Jun 28, 2023 10.10 10.20 10.05 10.20 1,948,590 +0.13(+1.27%)
Jun 27, 2023 9.985 10.08 9.957 10.08 1,888,984 +0.06(+0.64%)
Jun 26, 2023 9.847 10.09 9.829 10.01 1,943,156 +0.17(+1.68%)
Jun 23, 2023 9.893 9.911 9.792 9.847 5,657,188 -0.12(-1.20%)
Jun 22, 2023 10.06 10.07 9.957 9.966 1,182,564 -0.16(-1.54%)
Jun 21, 2023 10.10 10.17 10.02 10.12 2,261,541 +0.02(+0.18%)
Jun 20, 2023 10.11 10.12 10.00 10.10 2,185,493 -0.03(-0.27%)
Jun 16, 2023 10.09 10.17 9.966 10.13 4,316,443 +0.07(+0.73%)
Jun 15, 2023 9.930 10.10 9.925 10.06 2,566,529 +0.14(+1.39%)
Jun 14, 2023 10.02 10.07 9.893 9.920 2,457,927 -0.06(-0.55%)
Jun 13, 2023 10.23 10.28 9.957 9.975 3,354,417 -0.19(-1.89%)
Jun 12, 2023 9.920 10.21 9.911 10.17 3,439,980 +0.21(+2.12%)
Jun 09, 2023 9.994 10.07 9.920 9.957 1,235,701 -0.08(-0.82%)
Jun 08, 2023 10.09 10.11 9.925 10.04 1,157,778 -0.04(-0.36%)
Jun 07, 2023 9.930 10.12 9.902 10.08 2,604,904 +0.21(+2.14%)
Jun 06, 2023 9.737 9.911 9.719 9.865 1,461,650 +0.04(+0.37%)
Jun 05, 2023 9.856 9.930 9.783 9.829 1,878,873 +0.01(+0.09%)
Jun 02, 2023 9.526 9.838 9.503 9.820 2,663,795 +0.37(+3.88%)
Jun 01, 2023 9.370 9.480 9.269 9.453 2,111,187 +0.09(+0.98%)
May 31, 2023 9.379 9.425 9.247 9.361 3,889,668 -0.11(-1.16%)
May 30, 2023 9.517 9.535 9.334 9.471 2,529,183 -0.10(-1.05%)
May 26, 2023 9.627 9.636 9.463 9.572 1,357,036 -0.01(-0.10%)
May 25, 2023 9.691 9.700 9.540 9.581 1,648,584 -0.17(-1.79%)
May 24, 2023 9.820 9.835 9.682 9.755 1,959,419 -0.06(-0.56%)
May 23, 2023 9.911 9.991 9.792 9.810 2,217,912 -0.11(-1.11%)
May 22, 2023 9.792 10.01 9.751 9.920 2,661,385 +0.12(+1.22%)
May 19, 2023 9.719 9.865 9.719 9.801 2,019,880 +0.09(+0.94%)
May 18, 2023 9.480 9.737 9.398 9.710 3,358,603 +0.15(+1.53%)
May 17, 2023 9.572 9.622 9.490 9.563 3,837,183 +0.03(+0.29%)
May 16, 2023 9.618 9.696 9.526 9.535 5,850,462 -0.12(-1.23%)
May 15, 2023 9.645 9.792 9.609 9.655 4,918,315 +0.04(+0.38%)
May 12, 2023 9.664 9.732 9.572 9.618 2,455,699 -0.01(-0.10%)
May 11, 2023 9.636 9.645 9.494 9.627 2,213,431 -0.08(-0.85%)
May 10, 2023 9.691 9.847 9.586 9.710 3,966,936 +0.11(+1.15%)
May 09, 2023 9.444 9.677 9.416 9.600 2,865,873 +0.11(+1.16%)
May 08, 2023 9.664 9.673 9.462 9.490 1,701,259 -0.09(-0.96%)
May 05, 2023 9.627 9.673 9.545 9.581 2,239,392 +0.16(+1.65%)
May 04, 2023 9.563 9.664 9.379 9.425 1,942,643 -0.15(-1.53%)
May 03, 2023 9.590 9.746 9.485 9.572 4,152,132 -0.08(-0.85%)
May 02, 2023 9.985 9.989 9.499 9.655 3,675,751 -0.34(-3.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.