Stockscreener 앱 받기
18.43
1.18%
0.21
Antero Midstream Corp 주식 (AM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $18.46 | $18.21 | $0.25 | 483,106.0 | +1.15% |
| 2025-12-04 | $18.29 | $17.98 | $0.31 | 1,682,222.0 | +0.72% |
| 2025-12-03 | $18.18 | $17.81 | $0.37 | 1,863,170.0 | +1.86% |
| 2025-12-02 | $18.20 | $17.75 | $0.45 | 1,556,925.0 | -2.04% |
| 2025-12-01 | $18.17 | $17.87 | $0.3025 | 1,772,214.0 | +0.67% |
| 2025-11-28 | $18.09 | $17.77 | $0.32 | 1,293,989.0 | +1.24% |
| 2025-11-26 | $17.93 | $17.64 | $0.29 | 1,324,666.0 | +1.08% |
| 2025-11-25 | $17.74 | $17.45 | $0.29 | 1,730,065.0 | +0.23% |
| 2025-11-24 | $17.70 | $17.48 | $0.215 | 1,888,147.0 | -0.79% |
| 2025-11-21 | $17.84 | $17.58 | $0.261 | 3,506,955.0 | +0.06% |
| 2025-11-20 | $18.21 | $17.60 | $0.61 | 3,251,539.0 | -1.23% |
| 2025-11-19 | $17.97 | $17.66 | $0.31 | 2,844,174.0 | +0.28% |
| 2025-11-18 | $18.00 | $17.71 | $0.29 | 2,007,222.0 | +0.22% |
| 2025-11-17 | $18.25 | $17.80 | $0.45 | 1,814,777.0 | -1.87% |
| 2025-11-14 | $18.17 | $17.72 | $0.45 | 1,833,409.0 | +1.34% |
| 2025-11-13 | $18.03 | $17.61 | $0.42 | 3,683,720.0 | +0.06% |
| 2025-11-12 | $18.15 | $17.74 | $0.41 | 2,323,333.0 | -0.44% |
| 2025-11-11 | $18.02 | $17.80 | $0.215 | 1,545,164.0 | +0.78% |
| 2025-11-10 | $17.95 | $17.79 | $0.16 | 2,191,293.0 | +0.73% |
| 2025-11-07 | $17.73 | $17.19 | $0.54 | 2,159,157.0 | +2.78% |
| 2025-11-06 | $17.53 | $17.22 | $0.31 | 2,068,620.0 | +0.00% |
| 2025-11-05 | $17.44 | $17.11 | $0.33 | 2,710,340.0 | +0.29% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $18.46 | $17.75 | $0.715 | 7,357,637.0 | +2.33% |
| 2025-11 | $18.25 | $16.96 | $1.29 | 44,524,883.0 | +4.41% |
| 2025-10 | $19.72 | $17.09 | $2.63 | 46,372,858.0 | -11.27% |
| 2025-09 | $19.82 | $17.55 | $2.27 | 52,615,159.0 | +9.27% |
| 2025-08 | $18.80 | $17.39 | $1.41 | 51,294,941.0 | -3.05% |
| 2025-07 | $19.00 | $16.77 | $2.23 | 60,895,769.0 | -3.17% |
| 2025-06 | $19.09 | $17.96 | $1.12 | 55,956,064.0 | +0.91% |
| 2025-05 | $19.06 | $16.50 | $2.55 | 52,748,810.0 | +13.47% |
| 2025-04 | $18.49 | $15.07 | $3.41 | 67,453,760.0 | -8.06% |
| 2025-03 | $18.30 | $16.09 | $2.20 | 93,826,425.0 | +6.19% |
| 2025-02 | $16.98 | $15.48 | $1.50 | 58,882,359.0 | +5.67% |
| 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% |
0.99%
1.01%
자본화:
|
볼륨(24시간):