Stockscreener 앱 받기
18.46
0.11%
0.02
시간 외 거래:
18.49
0.03
+0.16%
Antero Midstream Corp 주식 (AM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $18.54 | $18.30 | $0.24 | 1,791,562.0 | +0.11% |
| 2025-08-08 | $18.68 | $18.41 | $0.26 | 1,620,703.0 | -0.11% |
| 2025-08-07 | $18.80 | $18.41 | $0.39 | 1,736,802.0 | -1.18% |
| 2025-08-06 | $18.68 | $18.30 | $0.385 | 3,433,920.0 | +0.97% |
| 2025-08-05 | $18.66 | $18.05 | $0.605 | 3,928,454.0 | -0.86% |
| 2025-08-04 | $18.78 | $18.54 | $0.24 | 3,237,572.0 | +0.70% |
| 2025-08-01 | $18.61 | $18.11 | $0.505 | 4,249,645.0 | +0.98% |
| 2025-07-31 | $18.48 | $17.23 | $1.25 | 7,770,216.0 | +7.06% |
| 2025-07-30 | $17.20 | $16.84 | $0.355 | 4,075,943.0 | +0.94% |
| 2025-07-29 | $17.16 | $16.88 | $0.28 | 2,539,278.0 | +0.65% |
| 2025-07-28 | $17.17 | $16.77 | $0.40 | 2,290,865.0 | -1.17% |
| 2025-07-25 | $17.20 | $17.00 | $0.195 | 2,292,139.0 | -0.06% |
| 2025-07-24 | $17.16 | $16.87 | $0.285 | 2,213,977.0 | +0.77% |
| 2025-07-23 | $17.02 | $16.94 | $0.08 | 1,242,725.0 | -1.34% |
| 2025-07-22 | $17.50 | $17.18 | $0.32 | 3,513,102.0 | -0.23% |
| 2025-07-21 | $18.07 | $17.15 | $0.92 | 2,617,070.0 | -4.23% |
| 2025-07-18 | $18.07 | $17.73 | $0.345 | 2,663,536.0 | +1.87% |
| 2025-07-17 | $17.70 | $17.45 | $0.25 | 2,383,976.0 | +0.51% |
| 2025-07-16 | $17.70 | $17.48 | $0.21 | 1,744,775.0 | +0.11% |
| 2025-07-15 | $17.92 | $17.48 | $0.445 | 2,329,451.0 | -2.18% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $18.80 | $18.05 | $0.745 | 21,790,220.0 | +0.60% |
| 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% |
0.62%
1.09%
자본화:
|
볼륨(24시간):