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 November 22, 2022, AM opened at $10.79, traded as high as $11.17 and as low as $10.73, and closed at $11.11. Trading volume was a total of 3.76M shares. On November 23, 2022, AM opened at $11.00, traded as high as $11.14 and as low as $10.96, and closed at $11.02. Trading volume was a total of 2.34M shares. On November 25, 2022, AM opened at $11.05, traded as high as $11.13 and as low as $11.00, and closed at $11.06. Trading volume was a total of 835.30K shares. On November 28, 2022, AM opened at $10.86, traded as high as $11.12 and as low as $10.81, and closed at $10.97. Trading volume was a total of 2.34M shares. On November 29, 2022, AM opened at $11.10, traded as high as $11.11 and as low as $10.98, and closed at $11.09. Trading volume was a total of 1.77M 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: | 11/29/2022 | ||
| Start price/share: | $22.28 | ||
| End price/share: | $11.09 | ||
| Starting shares: | 448.83 | ||
| Ending shares: | 790.50 | ||
| Dividends reinvested/share: | $4.74 | ||
| Total return: | -12.33% | ||
| Average Annual Total Return: | -2.33% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $8,768.86 | ||
| Years: | 5.57 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 05/05/2017 | ||
| End date: | 11/29/2022 | ||
| Start price/share: | $22.28 | ||
| End price/share: | $11.09 | ||
| Dividends collected/share: | $4.74 | ||
| Total return: | -28.97% | ||
| Average Annual Total Return: | -5.95% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $7,104.59 | ||
| Years: | 5.57 | ||
 | |||||
| AM Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 11/22/2022 | $10.79 | $11.17 | $10.73 | $11.11 | 3.76M |
| 11/23/2022 | $11.00 | $11.14 | $10.96 | $11.02 | 2.34M |
| 11/25/2022 | $11.05 | $11.13 | $11.00 | $11.06 | 835.30K |
| 11/28/2022 | $10.86 | $11.12 | $10.81 | $10.97 | 2.34M |
| 11/29/2022 | $11.10 | $11.11 | $10.98 | $11.09 | 1.77M |
|
| 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 Corp. (Antero Resources) and its production and completion activity in the Appalachian Basin. Co.'s segments include: gathering and processing and water handling. The gathering and processing segment includes a network of gathering pipelines and compressor stations that collect and process production from Antero Resources' wells in West Virginia and Ohio. Co.'s water handling segment includes two independent systems that deliver fresh water from sources including the Ohio River, local reservoirs and several regional waterways. |
| AM Historical Closing Prices | |
| Date | Close |
| 11/22/2022 | $11.11 |
| 11/23/2022 | $11.02 |
| 11/25/2022 | $11.06 |
| 11/28/2022 | $10.97 |
| 11/29/2022 | $11.09 |
| 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:
