Altus Midstream Company (ALTM) Historical Stock Data

62.35 ↑0.00 (0.00%)
As of February 22, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, ALTM is down -0.17% a day on average. There have been 15 days where Altus Midstream Company closed green and 15 days where ALTM closed red.

DateOpenCloseChangeLowHighVolume
2022-02-2266.1862.35↓$3.83 (-5.79%)58.6666.28392.84K
2022-02-1865.1365.71↑$0.58 (0.89%)64.1266.2861.14K
2022-02-1764.7565.53↑$0.78 (1.20%)64.4466.3573.92K
2022-02-1664.9964.65↓$0.34 (-0.52%)64.4266.5041.89K
2022-02-1568.1364.99↓$3.14 (-4.61%)64.6268.8174.11K
2022-02-1469.1268.44↓$0.68 (-0.98%)67.5369.2995K
2022-02-1166.0369.28↑$3.25 (4.92%)66.0069.54129.16K
2022-02-1065.4865.05↓$0.43 (-0.66%)64.8767.4662.57K
2022-02-0965.5066.13↑$0.63 (0.96%)65.5066.5334.84K
2022-02-0867.4365.47↓$1.96 (-2.91%)65.1367.9455.30K
2022-02-0466.1266.75↑$0.63 (0.95%)65.7168.1868.20K
2022-02-0365.6565.71↑$0.06 (0.09%)64.8666.5334.78K
2022-02-0266.0466.32↑$0.28 (0.42%)65.0767.4583.75K
2022-02-0163.2066.32↑$3.12 (4.94%)63.1766.32109.02K
2022-01-3162.4363.03↑$0.60 (0.96%)61.4763.9462.92K
2022-01-2861.2362.05↑$0.82 (1.34%)60.8563.3059.25K
2022-01-2762.4161.30↓$1.11 (-1.78%)60.5262.4944.09K
2022-01-2662.5061.32↓$1.18 (-1.89%)60.1363.4177.89K
2022-01-2563.0361.57↓$1.46 (-2.32%)61.3163.2872.35K
2022-01-2461.5963.63↑$2.04 (3.31%)60.0063.99108.20K
2022-01-2163.2562.95↓$0.30 (-0.47%)61.3563.7458.69K
2022-01-2063.3063.64↑$0.34 (0.53%)63.2665.7454.22K
2022-01-1965.5563.86↓$1.69 (-2.58%)63.0165.5538.16K
2022-01-1865.6365.49↓$0.14 (-0.21%)64.4266.0451.91K
2022-01-1463.2764.77↑$1.50 (2.37%)63.0065.4947.45K
2022-01-1364.5163.61↓$0.90 (-1.40%)63.3666.2879.23K
2022-01-1263.5163.85↑$0.34 (0.54%)62.0265.0077.80K
2022-01-1161.8763.31↑$1.44 (2.33%)61.0063.3350.13K
2022-01-1062.1761.26↓$0.91 (-1.46%)60.1662.42172.90K
2022-01-0764.0361.98↓$2.05 (-3.20%)61.5764.21140.39K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.