Historical Stock Price
|
| Home |
| Free Dividend Report |
| AM Dividend History |
| AM Historical Stock Prices |
| Preferred Stock Newsletter |
| AM Options Chain |
| Stock Message Boards |
Antero Midstream (AM) has the following price history information. Looking back at AM historical stock prices for the last five trading days, on August 19, 2019, AM opened at $7.57, traded as high as $7.87 and as low as $7.53, and closed at $7.74. Trading volume was a total of 6.92M shares. On August 20, 2019, AM opened at $7.72, traded as high as $7.84 and as low as $7.59, and closed at $7.75. Trading volume was a total of 4.99M shares. On August 21, 2019, AM opened at $7.75, traded as high as $7.99 and as low as $7.58, and closed at $7.63. Trading volume was a total of 4.57M shares. On August 22, 2019, AM opened at $7.69, traded as high as $7.70 and as low as $7.42, and closed at $7.46. Trading volume was a total of 2.67M shares. On August 23, 2019, AM opened at $7.62, traded as high as $7.65 and as low as $7.09, and closed at $7.20. Trading volume was a total of 2.97M shares.
AM Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Antero Midstream shares, starting with a $10,000 purchase of AM, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 05/04/2017 | ||
| End date: | 08/23/2019 | ||
| Start price/share: | $22.00 | ||
| End price/share: | $7.20 | ||
| Starting shares: | 454.55 | ||
| Ending shares: | 499.56 | ||
| Dividends reinvested/share: | $1.31 | ||
| Total return: | -64.03% | ||
| Average Annual Total Return: | -35.84% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $3,596.80 | ||
| Years: | 2.30 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 05/04/2017 | ||
| End date: | 08/23/2019 | ||
| Start price/share: | $22.00 | ||
| End price/share: | $7.20 | ||
| Dividends collected/share: | $1.31 | ||
| Total return: | -61.30% | ||
| Average Annual Total Return: | -33.77% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $3,869.82 | ||
| Years: | 2.30 | ||
 | |||||
| AM Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/19/2019 | $7.57 | $7.87 | $7.53 | $7.74 | 6.92M |
| 08/20/2019 | $7.72 | $7.84 | $7.59 | $7.75 | 4.99M |
| 08/21/2019 | $7.75 | $7.99 | $7.58 | $7.63 | 4.57M |
| 08/22/2019 | $7.69 | $7.70 | $7.42 | $7.46 | 2.67M |
| 08/23/2019 | $7.62 | $7.65 | $7.09 | $7.20 | 2.97M |
|
| About Antero Midstream |
| Antero Midstream owns the membership interests in Antero Midstream Partners GP LLC, which owns the non-economic general partner interest in Antero Midstream Partners LP (Antero Midstream). Antero Midstream owns, operates and develops midstream energy infrastructure mainly to service Antero Resources Corporation's production and completion activity under contracts. Its assets consist of gathering pipelines, compressor stations, processing and fractionation plants and water handling and treatment infrastructure, through which it provides gathering, compression, processing, fractionation and integrated water services, including fresh water delivery services, and other fluid handling services. |
| AM Historical Closing Prices | |
| Date | Close |
| 08/19/2019 | $7.74 |
| 08/20/2019 | $7.75 |
| 08/21/2019 | $7.63 |
| 08/22/2019 | $7.46 |
| 08/23/2019 | $7.20 |
| Energy Historical Prices |
| AM is categorized under the Energy sector; below are some other companies in the same sector:
AMCF Historical Stock Prices Also explore: AM shares outstanding history |
