Stockscreener 앱 받기
21.78
0.95%
-0.21
시간 외 거래:
21.79
0.010
+0.05%
Antero Midstream Corp 주식 (AM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $22.00 | $21.70 | $0.295 | 2,549,233.0 | -0.95% |
| 2026-05-04 | $22.07 | $21.55 | $0.52 | 2,312,962.0 | +1.34% |
| 2026-05-01 | $21.95 | $21.52 | $0.43 | 2,606,296.0 | -0.73% |
| 2026-04-30 | $22.25 | $21.01 | $1.23 | 4,852,947.0 | -0.09% |
| 2026-04-29 | $21.91 | $21.52 | $0.39 | 2,902,990.0 | +0.09% |
| 2026-04-28 | $22.04 | $21.67 | $0.37 | 2,121,143.0 | +1.30% |
| 2026-04-27 | $21.71 | $21.31 | $0.40 | 2,699,217.0 | +0.98% |
| 2026-04-24 | $21.46 | $21.09 | $0.375 | 2,129,353.0 | -0.05% |
| 2026-04-23 | $21.50 | $21.21 | $0.29 | 1,746,661.0 | +0.66% |
| 2026-04-22 | $21.26 | $20.95 | $0.305 | 4,655,264.0 | +3.06% |
| 2026-04-21 | $21.09 | $20.39 | $0.695 | 2,626,683.0 | -1.34% |
| 2026-04-20 | $21.28 | $20.83 | $0.45 | 1,972,849.0 | -1.88% |
| 2026-04-17 | $21.30 | $20.82 | $0.4841 | 2,810,501.0 | +0.24% |
| 2026-04-16 | $21.45 | $21.07 | $0.38 | 2,253,369.0 | -0.09% |
| 2026-04-15 | $21.39 | $21.06 | $0.33 | 2,088,481.0 | +0.05% |
| 2026-04-14 | $21.81 | $21.04 | $0.77 | 5,349,971.0 | -1.76% |
| 2026-04-13 | $22.28 | $21.34 | $0.935 | 2,883,074.0 | -1.82% |
| 2026-04-10 | $22.24 | $21.84 | $0.395 | 1,241,831.0 | -0.81% |
| 2026-04-09 | $22.98 | $22.16 | $0.82 | 2,110,368.0 | -1.16% |
| 2026-04-08 | $22.54 | $22.05 | $0.485 | 2,797,390.0 | -1.49% |
| 2026-04-07 | $23.03 | $22.52 | $0.51 | 1,769,908.0 | +0.93% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $22.07 | $21.52 | $0.55 | 10,017,724.0 | -0.37% |
| 2026-04 | $23.03 | $20.39 | $2.64 | 54,571,103.0 | -4.12% |
| 2026-03 | $23.84 | $22.26 | $1.57 | 60,549,632.0 | +1.42% |
| 2026-02 | $22.57 | $18.32 | $4.25 | 67,513,138.0 | +19.45% |
| 2026-01 | $19.00 | $17.12 | $1.88 | 51,881,131.0 | +5.79% |
Antero Midstream Corp 주식 (AM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $18.88 | $17.48 | $1.39 | 53,482,780.0 | -0.83% |
| 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% |
0.29%
2.64%
자본화:
|
볼륨(24시간):