Stockscreener 앱 받기
16.05
1.47%
-0.24
Antero Midstream Corp 주식 (AM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-06 | $16.39 | $15.97 | $0.415 | 2,294,082.0 | -1.47% |
| 2025-02-05 | $16.38 | $16.12 | $0.26 | 2,103,964.0 | +1.50% |
| 2025-02-04 | $16.29 | $16.00 | $0.29 | 1,839,200.0 | -0.56% |
| 2025-02-03 | $16.28 | $15.78 | $0.505 | 2,436,060.0 | +0.62% |
| 2025-01-31 | $16.33 | $15.97 | $0.36 | 5,078,707.0 | -1.29% |
| 2025-01-30 | $16.25 | $15.78 | $0.47 | 5,149,149.0 | +3.77% |
| 2025-01-29 | $15.85 | $15.50 | $0.345 | 1,927,971.0 | -0.95% |
| 2025-01-28 | $15.87 | $15.45 | $0.415 | 2,641,758.0 | +1.09% |
| 2025-01-27 | $16.21 | $15.53 | $0.68 | 3,500,287.0 | -4.58% |
| 2025-01-24 | $16.64 | $16.34 | $0.30 | 1,876,592.0 | -1.09% |
| 2025-01-23 | $16.61 | $16.41 | $0.20 | 1,647,155.0 | +0.61% |
| 2025-01-22 | $16.79 | $16.46 | $0.325 | 1,590,377.0 | -1.38% |
| 2025-01-21 | $16.86 | $16.52 | $0.345 | 3,146,158.0 | +1.27% |
| 2025-01-17 | $16.57 | $16.21 | $0.365 | 2,814,780.0 | +0.98% |
| 2025-01-16 | $16.38 | $16.13 | $0.249 | 3,447,089.0 | +0.99% |
| 2025-01-15 | $16.35 | $16.11 | $0.24 | 2,864,566.0 | +0.25% |
| 2025-01-14 | $16.22 | $15.80 | $0.421 | 2,211,312.0 | +2.02% |
| 2025-01-13 | $15.87 | $15.47 | $0.395 | 1,990,626.0 | +2.20% |
| 2025-01-10 | $15.79 | $15.40 | $0.395 | 2,303,630.0 | -1.09% |
| 2025-01-08 | $15.66 | $15.37 | $0.29 | 1,804,588.0 | +1.10% |
Antero Midstream Corp 주식 (AM) 연도별 가격 이력
이 심층 분석에서는 Antero Midstream Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Antero Midstream Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Antero Midstream Corp 주식 (AM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $16.39 | $15.78 | $0.615 | 10,967,388.0 | +0.06% |
| 2025-01 | $16.86 | $15.18 | $1.68 | 52,374,474.0 | +6.30% |
Antero Midstream Corp 주식 (AM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.99 | $14.22 | $1.77 | 51,525,514.0 | -5.13% |
| 2024-11 | $16.00 | $14.36 | $1.64 | 53,783,240.0 | +11.13% |
| 2024-10 | $15.87 | $14.37 | $1.50 | 57,184,946.0 | -4.52% |
| 2024-09 | $15.30 | $14.06 | $1.24 | 54,724,386.0 | +1.21% |
| 2024-08 | $15.02 | $13.12 | $1.90 | 60,091,793.0 | +3.55% |
| 2024-07 | $15.21 | $14.29 | $0.915 | 52,380,762.0 | -2.58% |
| 2024-06 | $14.97 | $14.22 | $0.745 | 38,469,127.0 | +0.61% |
| 2024-05 | $15.10 | $13.57 | $1.53 | 53,877,678.0 | +5.85% |
| 2024-04 | $14.52 | $13.45 | $1.07 | 46,370,638.0 | -1.56% |
| 2024-03 | $14.12 | $13.20 | $0.92 | 54,320,439.0 | +4.93% |
| 2024-02 | $13.48 | $11.58 | $1.90 | 67,472,090.0 | +9.48% |
| 2024-01 | $12.69 | $11.92 | $0.77 | 52,732,574.0 | -2.31% |
Antero Midstream Corp 주식 (AM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.46 | $12.32 | $1.14 | 41,275,770.0 | -5.93% |
| 2023-11 | $13.33 | $12.36 | $0.97 | 42,389,416.0 | +7.94% |
| 2023-10 | $12.75 | $11.50 | $1.25 | 53,309,603.0 | +3.01% |
| 2023-09 | $12.38 | $11.52 | $0.855 | 50,622,545.0 | -1.16% |
| 2023-08 | $12.32 | $11.56 | $0.76 | 39,856,198.0 | +1.51% |
| 2023-07 | $12.13 | $11.37 | $0.76 | 42,115,728.0 | +2.93% |
| 2023-06 | $11.67 | $10.11 | $1.56 | 47,162,757.0 | +13.61% |
| 2023-05 | $10.95 | $10.09 | $0.865 | 56,515,735.0 | -5.11% |
| 2023-04 | $10.82 | $9.69 | $1.13 | 47,209,035.0 | +2.57% |
| 2023-03 | $10.87 | $9.56 | $1.31 | 58,986,718.0 | -0.47% |
| 2023-02 | $11.24 | $10.14 | $1.10 | 63,346,943.0 | -3.30% |
| 2023-01 | $11.56 | $10.45 | $1.11 | 59,024,978.0 | +1.02% |
2.67%
자본화:
|
볼륨(24시간):