Stockscreener 앱 받기
15.78
2.27%
0.35
시간 외 거래:
15.78
Antero Midstream Corp 주식 (AM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $15.85 | $15.49 | $0.36 | 2,487,296.0 | +2.27% |
| 2024-11-20 | $15.53 | $15.28 | $0.2494 | 3,926,719.0 | -0.52% |
| 2024-11-19 | $15.59 | $15.35 | $0.2399 | 2,183,103.0 | +0.19% |
| 2024-11-18 | $15.54 | $15.27 | $0.275 | 2,153,595.0 | +1.51% |
| 2024-11-15 | $15.35 | $15.08 | $0.27 | 2,677,841.0 | +1.06% |
| 2024-11-14 | $15.18 | $15.03 | $0.155 | 1,830,549.0 | +0.33% |
| 2024-11-13 | $15.49 | $15.03 | $0.46 | 2,715,630.0 | -2.40% |
| 2024-11-12 | $15.67 | $15.29 | $0.385 | 3,845,111.0 | -1.22% |
| 2024-11-11 | $15.73 | $15.41 | $0.3239 | 2,406,964.0 | +1.56% |
| 2024-11-08 | $15.41 | $15.11 | $0.30 | 3,127,051.0 | +0.20% |
| 2024-11-07 | $15.41 | $15.13 | $0.28 | 2,103,082.0 | +0.99% |
| 2024-11-06 | $15.26 | $14.80 | $0.455 | 3,716,258.0 | +3.90% |
| 2024-11-05 | $14.71 | $14.42 | $0.285 | 2,419,036.0 | +1.18% |
| 2024-11-04 | $14.65 | $14.36 | $0.295 | 1,952,073.0 | +0.42% |
| 2024-11-01 | $14.61 | $14.38 | $0.225 | 2,902,577.0 | +0.07% |
| 2024-10-31 | $14.82 | $14.37 | $0.45 | 6,239,836.0 | -4.20% |
| 2024-10-30 | $15.10 | $14.84 | $0.26 | 2,393,024.0 | +0.81% |
| 2024-10-29 | $14.90 | $14.66 | $0.235 | 2,267,652.0 | +0.00% |
| 2024-10-28 | $14.95 | $14.75 | $0.20 | 2,152,407.0 | -0.87% |
| 2024-10-25 | $15.08 | $14.93 | $0.1535 | 1,695,268.0 | +0.07% |
| 2024-10-24 | $15.01 | $14.80 | $0.205 | 2,196,475.0 | +1.35% |
| 2024-10-23 | $14.98 | $14.64 | $0.34 | 4,035,629.0 | -2.57% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $15.85 | $14.36 | $1.49 | 42,934,181.0 | +9.81% |
| 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% |
Antero Midstream Corp 주식 (AM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $11.61 | $10.26 | $1.35 | 61,451,927.0 | -4.77% |
| 2022-11 | $11.36 | $10.50 | $0.86 | 55,827,231.0 | +6.38% |
| 2022-10 | $10.72 | $9.31 | $1.40 | 60,375,573.0 | +16.01% |
| 2022-09 | $10.55 | $8.80 | $1.75 | 78,958,558.0 | -8.84% |
| 2022-08 | $10.78 | $9.45 | $1.33 | 57,685,856.0 | +0.10% |
| 2022-07 | $10.20 | $8.56 | $1.63 | 81,169,998.0 | +11.16% |
| 2022-06 | $11.46 | $8.76 | $2.70 | 86,547,856.0 | -16.67% |
| 2022-05 | $11.09 | $9.57 | $1.52 | 71,410,781.0 | +5.74% |
| 2022-04 | $11.56 | $9.81 | $1.76 | 67,529,493.0 | -5.52% |
| 2022-03 | $11.50 | $9.36 | $2.14 | 92,243,941.0 | +8.27% |
| 2022-02 | $10.47 | $9.16 | $1.31 | 77,085,251.0 | +0.90% |
| 2022-01 | $10.81 | $9.30 | $1.51 | 72,003,789.0 | +2.79% |
2.39%
자본화:
|
볼륨(24시간):