Historical Stock Price
AM historical stock prices picture
Antero Midstream (AM) has the following price history information. Looking back at AM historical stock prices for the last five trading days, on August 03, 2020, AM opened at $5.69, traded as high as $6.00 and as low as $5.69, and closed at $5.95. Trading volume was a total of 6.33M shares. On August 04, 2020, AM opened at $6.00, traded as high as $6.51 and as low as $5.97, and closed at $6.51. Trading volume was a total of 9.23M shares. On August 05, 2020, AM opened at $6.56, traded as high as $6.87 and as low as $6.56, and closed at $6.87. Trading volume was a total of 6.62M shares. On August 06, 2020, AM opened at $6.86, traded as high as $7.04 and as low as $6.41, and closed at $6.86. Trading volume was a total of 7.49M shares. On August 07, 2020, AM opened at $6.80, traded as high as $6.98 and as low as $6.67, and closed at $6.94. Trading volume was a total of 3.42M shares.

AM Historical Stock Prices By Date:

AM historical cagr picture

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: 08/07/2020
Start price/share: $22.00
End price/share: $6.94
Starting shares: 454.55
Ending shares: 625.28
Dividends reinvested/share: $2.54
Total return: -56.61%
Average Annual Total Return: -22.57%
Starting investment: $10,000.00
Ending investment: $4,340.20
Years: 3.26
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/04/2017
End date: 08/07/2020
Start price/share: $22.00
End price/share: $6.94
Dividends collected/share: $2.54
Total return: -56.89%
Average Annual Total Return: -22.73%
Starting investment: $10,000.00
Ending investment: $4,311.00
Years: 3.26
Date Open High Low Close Volume
08/03/2020 $5.69 $6.00 $5.69 $5.95 6.33M
08/04/2020 $6.00 $6.51 $5.97 $6.51 9.23M
08/05/2020 $6.56 $6.87 $6.56 $6.87 6.62M
08/06/2020 $6.86 $7.04 $6.41 $6.86 7.49M
08/07/2020 $6.80 $6.98 $6.67 $6.94 3.42M
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.
Date Close
08/03/2020$5.95
08/04/2020$6.51
08/05/2020$6.87
08/06/2020$6.86
08/07/2020$6.94
AM is categorized under the Energy sector; below are some other companies in the same sector:

AMCF Historical Stock Prices
AMID Historical Stock Prices
AMR Historical Stock Prices
AMRS Historical Stock Prices
AMTX Historical Stock Prices
AMZG Historical Stock Prices
ANDV Historical Stock Prices
ANDX Historical Stock Prices
APA Historical Stock Prices
APAGF Historical Stock Prices

Also explore: AM shares outstanding history


AM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, 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.