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 February 22, 2021, AM opened at $8.10, traded as high as $8.25 and as low as $7.93, and closed at $8.03. Trading volume was a total of 6.95M shares. On February 23, 2021, AM opened at $7.94, traded as high as $8.35 and as low as $7.61, and closed at $8.31. Trading volume was a total of 7.91M shares. On February 24, 2021, AM opened at $8.43, traded as high as $9.13 and as low as $8.36, and closed at $9.09. Trading volume was a total of 10.75M shares. On February 25, 2021, AM opened at $9.14, traded as high as $9.45 and as low as $8.98, and closed at $9.07. Trading volume was a total of 9.13M shares. On February 26, 2021, AM opened at $9.00, traded as high as $9.14 and as low as $8.58, and closed at $8.82. Trading volume was a total of 8.68M 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: | 02/26/2021 | ||
| Start price/share: | $22.00 | ||
| End price/share: | $8.82 | ||
| Starting shares: | 454.55 | ||
| Ending shares: | 683.26 | ||
| Dividends reinvested/share: | $3.16 | ||
| Total return: | -39.74% | ||
| Average Annual Total Return: | -12.42% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $6,026.07 | ||
| Years: | 3.82 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 05/04/2017 | ||
| End date: | 02/26/2021 | ||
| Start price/share: | $22.00 | ||
| End price/share: | $8.82 | ||
| Dividends collected/share: | $3.16 | ||
| Total return: | -45.54% | ||
| Average Annual Total Return: | -14.71% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $5,446.12 | ||
| Years: | 3.82 | ||
 | |||||
| AM Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 02/22/2021 | $8.10 | $8.25 | $7.93 | $8.03 | 6.95M |
| 02/23/2021 | $7.94 | $8.35 | $7.61 | $8.31 | 7.91M |
| 02/24/2021 | $8.43 | $9.13 | $8.36 | $9.09 | 10.75M |
| 02/25/2021 | $9.14 | $9.45 | $8.98 | $9.07 | 9.13M |
| 02/26/2021 | $9.00 | $9.14 | $8.58 | $8.82 | 8.68M |
|
| About Antero Midstream |
| Antero Midstream is a a holding company. Through its subsidiary, Antero Midstream Partners GP LLC, Co. owns, operates and develops midstream energy infrastructure primarily to service Antero Resources Corp. and its production and completion activity in the Appalachian Basin's Marcellus Shale and Utica Shale located in West Virginia and Ohio. Co.'s assets consist of gathering pipelines, compressor stations, and interests in processing and fractionation plants that collect and process production from Marcellus and Utica Shales in West Virginia and Ohio. Co.'s assets also include fresh water delivery systems that deliver fresh water from the Ohio River and several regional waterways. |
| AM Historical Closing Prices | |
| Date | Close |
| 02/22/2021 | $8.03 |
| 02/23/2021 | $8.31 |
| 02/24/2021 | $9.09 |
| 02/25/2021 | $9.07 |
| 02/26/2021 | $8.82 |
| 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 |
