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 October 08, 2024, AM opened at $15.60, traded as high as $15.60 and as low as $15.35, and closed at $15.55. Trading volume was a total of 1.67M shares. On October 09, 2024, AM opened at $15.43, traded as high as $15.69 and as low as $15.40, and closed at $15.62. Trading volume was a total of 2.13M shares. On October 10, 2024, AM opened at $15.54, traded as high as $15.62 and as low as $15.38, and closed at $15.43. Trading volume was a total of 2.19M shares. On October 11, 2024, AM opened at $15.43, traded as high as $15.62 and as low as $15.42, and closed at $15.61. Trading volume was a total of 4.37M shares. On October 14, 2024, AM opened at $15.55, traded as high as $15.80 and as low as $15.55, and closed at $15.57. Trading volume was a total of 2.24M 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: | 05/05/2017 | ||
| End date: | 10/14/2024 | ||
| Start price/share: | $22.28 | ||
| End price/share: | $15.57 | ||
| Starting shares: | 448.83 | ||
| Ending shares: | 900.31 | ||
| Dividends reinvested/share: | $6.31 | ||
| Total return: | 40.18% | ||
| Average Annual Total Return: | 4.64% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $14,019.57 | ||
| Years: | 7.45 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 05/05/2017 | ||
| End date: | 10/14/2024 | ||
| Start price/share: | $22.28 | ||
| End price/share: | $15.57 | ||
| Dividends collected/share: | $6.31 | ||
| Total return: | -1.79% | ||
| Average Annual Total Return: | -0.24% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $9,822.59 | ||
| Years: | 7.45 | ||
 | |||||
| AM Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 10/08/2024 | $15.60 | $15.60 | $15.35 | $15.55 | 1.67M |
| 10/09/2024 | $15.43 | $15.69 | $15.40 | $15.62 | 2.13M |
| 10/10/2024 | $15.54 | $15.62 | $15.38 | $15.43 | 2.19M |
| 10/11/2024 | $15.43 | $15.62 | $15.42 | $15.61 | 4.37M |
| 10/14/2024 | $15.55 | $15.80 | $15.55 | $15.57 | 2.24M |
|
| About Antero Midstream |
| Antero Midstream is a holding company. Through its subsidiaries, Co. owns, operates and develops midstream energy infrastructure primarily to service Antero Resources Corporation (Antero Resources) and its production and completion activity in the Appalachian Basin. Co.'s segments are: gathering and processing and water handling. The gathering and processing segment includes a network of gathering pipelines and compressor stations that collect and process gross production from Antero Resources' wells in the Appalachian Basin. The water handling segment includes two independent systems that deliver water from sources including the Ohio River, local reservoirs and several regional waterways. |
| AM Historical Closing Prices | |
| Date | Close |
| 10/08/2024 | $15.55 |
| 10/09/2024 | $15.62 |
| 10/10/2024 | $15.43 |
| 10/11/2024 | $15.61 |
| 10/14/2024 | $15.57 |
| 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
|
Free AM Email Alerts:
AM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.