ALTM stock overview

Altus Midstream Co

ALTM IPO: 2018-11-13
62.35 (+1.00%)
793M market cap
832 trading days in total
ALTM Latest trading day: 2022-03-04

NasdaqGM
Public Utilities
Natural Gas Distribution
Mr. David Clay Bretches
Houston, TEXAS

ALTM stock Buy and Hold Potential More info

INVESTMENT at 2018-11-13 open

ALTM open price was $191.00

1,000.00

Click to edit

HOLDING TIME

831 trading days

3 years 112 days

TODAY'S WORTH — including dividends (2)

As of 2022-03-04 close price ($62.35)

342.15

Click to edit

ROI: -65.79% (0.34x) – ANNU: -27.70% (0.72x)

ALTM Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2022-03-04	2	9.37%	quaterly	2021-05-27

ALTM Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2022-03-04	120 20 shares on 2018-11-13 1 shares on 2022-03-04	1	1	2020-07-01On 2020-07-01 split factor was 1:20

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

ALTM Latest trading days

This table contains the list of 500 latest trading days of ALTM.
Trading dates ranges from 2020-03-12 to 2022-03-04.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		44.60	0.08	0.54	161,923	44.73	45.86	43.40	6.74	-0.41	0.88
832	2022-03-04	62.35	0.00	0.00	392,839	66.18	66.28	58.66	11.51	-5.79	0.00
831	2022-03-03	62.35	0.00	0.00	392,839	66.18	66.28	58.66	11.51	-5.79	6.14
830	2022-03-02	62.35	0.00	0.00	392,839	66.18	66.28	58.66	11.51	-5.79	6.14
829	2022-03-01	62.35	0.00	0.00	392,839	66.18	66.28	58.66	11.51	-5.79	6.14
828	2022-02-28	62.35	0.00	0.00	392,839	66.18	66.28	58.66	11.51	-5.79	6.14
827	2022-02-25	62.35	0.00	0.00	392,839	66.18	66.28	58.66	11.51	-5.79	6.14
826	2022-02-24	62.35	0.00	0.00	392,839	66.18	66.28	58.66	11.51	-5.79	6.14
825	2022-02-23	62.35	0.00	0.00	392,839	66.18	66.28	58.66	11.51	-5.79	6.14
824	2022-02-22	62.35	3.36	-5.11	392,839	66.18	66.28	58.66	11.51	-5.79	6.14
823	2022-02-18	65.71	0.18	0.27	60,880	65.13	66.14	64.21	2.96	0.89	0.72
822	2022-02-17	65.53	0.88	1.36	73,923	64.75	66.35	64.61	2.69	1.20	-0.61
821	2022-02-16	64.65	0.34	-0.52	41,733	64.99	66.34	64.42	2.95	-0.52	0.15
820	2022-02-15	64.99	3.45	-5.04	73,411	68.13	68.81	64.62	6.15	-4.61	0.00
819	2022-02-14	68.44	0.84	-1.21	94,674	69.12	69.29	67.53	2.55	-0.98	-0.45
818	2022-02-11	69.28	4.23	6.50	129,170	66.03	69.54	66.00	5.36	4.92	-0.23
817	2022-02-10	65.05	1.08	-1.63	62,268	65.48	67.30	64.87	3.71	-0.66	1.51
816	2022-02-09	66.13	0.66	1.01	34,840	65.50	66.53	65.50	1.57	0.96	-0.98
815	2022-02-08	65.47	2.46	-3.62	54,860	67.43	67.94	65.13	4.17	-2.91	0.05
814	2022-02-07	67.93	1.18	1.77	91,177	66.44	68.47	66.44	3.06	2.24	-0.74
813	2022-02-04	66.75	1.04	1.58	68,201	66.12	68.18	65.71	3.74	0.95	-0.46
812	2022-02-03	65.71	0.61	-0.92	34,279	65.65	66.50	64.86	2.50	0.09	0.62
811	2022-02-02	66.32	0.00	0.00	83,267	66.04	67.44	65.07	3.59	0.42	-1.01
810	2022-02-01	66.32	3.29	5.22	107,205	63.20	66.32	63.17	4.98	4.94	-0.42
809	2022-01-31	63.03	0.98	1.58	62,547	62.43	63.90	61.47	3.89	0.96	0.27
808	2022-01-28	62.05	0.75	1.22	59,255	61.23	63.30	60.85	4.00	1.34	0.61
807	2022-01-27	61.30	0.02	-0.03	44,092	62.41	62.49	60.52	3.16	-1.78	-0.11
806	2022-01-26	61.32	0.25	-0.41	77,752	62.50	63.41	60.13	5.25	-1.89	1.78
805	2022-01-25	61.57	2.06	-3.24	72,351	63.03	63.28	61.31	3.13	-2.32	1.51
804	2022-01-24	63.63	0.68	1.08	108,202	61.59	63.99	60.00	6.48	3.31	-0.94
803	2022-01-21	62.95	0.69	-1.08	58,687	63.25	63.74	61.35	3.78	-0.47	-2.16
802	2022-01-20	63.64	0.22	-0.34	53,613	63.30	65.74	63.26	3.92	0.54	-0.61
801	2022-01-19	63.86	1.63	-2.49	38,165	65.55	65.55	63.01	3.87	-2.58	-0.88
800	2022-01-18	65.49	0.72	1.11	51,914	65.63	66.04	64.42	2.47	-0.21	0.09
799	2022-01-14	64.77	1.16	1.82	47,448	63.27	65.49	63.00	3.94	2.37	1.33
798	2022-01-13	63.61	0.24	-0.38	79,238	64.51	66.28	63.36	4.53	-1.40	-0.53
797	2022-01-12	63.85	0.54	0.85	77,809	63.51	65.00	62.02	4.69	0.54	1.03
796	2022-01-11	63.31	2.05	3.35	50,136	61.87	63.33	61.00	3.77	2.33	0.32
795	2022-01-10	61.26	0.72	-1.16	172,899	62.17	62.42	60.16	3.64	-1.46	1.00
794	2022-01-07	61.98	2.16	-3.37	140,403	64.03	64.21	61.57	4.12	-3.20	0.31
793	2022-01-06	64.14	1.06	1.68	44,973	64.22	65.05	63.75	2.02	-0.12	-0.17
792	2022-01-05	63.08	0.98	1.58	84,179	62.83	64.65	62.39	3.60	0.40	1.81
791	2022-01-04	62.10	0.50	0.81	76,883	62.05	64.46	61.52	4.74	0.08	1.18
790	2022-01-03	61.60	0.29	0.47	119,754	61.94	63.55	60.30	5.25	-0.55	0.73
789	2021-12-31	61.31	0.30	-0.49	170,008	61.51	62.43	60.21	3.61	-0.33	1.03
788	2021-12-30	61.61	0.58	0.95	42,241	61.00	62.23	60.80	2.34	1.00	-0.16
787	2021-12-29	61.03	1.27	-2.04	69,084	62.56	62.74	60.56	3.48	-2.45	-0.05
786	2021-12-28	62.30	1.56	-2.44	38,338	63.84	63.84	61.24	4.07	-2.41	0.42
785	2021-12-27	63.86	1.09	1.74	55,639	62.38	64.00	59.50	7.21	2.37	-0.03
784	2021-12-23	62.77	1.67	-2.59	27,289	64.77	65.35	62.30	4.71	-3.09	-0.62
783	2021-12-22	64.44	0.16	0.25	27,093	64.17	65.38	63.42	3.05	0.42	0.51
782	2021-12-21	64.28	0.91	1.44	31,370	63.82	65.55	63.50	3.21	0.72	-0.17
781	2021-12-20	63.37	0.59	-0.92	28,077	62.28	63.37	61.35	3.24	1.75	0.71
780	2021-12-17	63.96	1.93	3.11	69,704	61.67	63.97	60.00	6.44	3.71	-2.63
779	2021-12-16	62.03	0.46	-0.74	25,299	62.72	64.05	61.67	3.79	-1.10	-0.58
778	2021-12-15	62.49	1.15	1.87	52,514	61.05	62.94	59.00	6.45	2.36	0.37
777	2021-12-14	61.34	0.13	0.21	42,038	61.33	62.44	60.95	2.43	0.02	-0.47
776	2021-12-13	61.21	2.03	-3.21	38,860	63.25	63.39	61.01	3.76	-3.23	0.20
775	2021-12-10	63.24	0.16	0.25	34,325	63.73	64.00	62.35	2.59	-0.77	0.02
774	2021-12-09	63.08	0.81	-1.27	56,421	63.06	64.23	61.00	5.12	0.03	1.03
773	2021-12-08	63.89	1.92	-2.92	45,064	65.81	67.34	63.50	5.83	-2.92	-1.30
772	2021-12-07	65.81	0.96	-1.44	54,089	67.68	68.50	65.13	4.98	-2.76	0.00
771	2021-12-06	66.77	0.62	0.94	43,353	66.92	67.55	64.71	4.24	-0.22	1.36
770	2021-12-03	66.15	0.53	-0.79	43,016	67.04	67.37	64.66	4.04	-1.33	1.16
769	2021-12-02	66.68	4.55	7.32	85,919	62.38	67.58	61.66	9.49	6.89	0.54
768	2021-12-01	62.13	1.25	-1.97	54,180	63.51	65.33	61.35	6.27	-2.17	0.40
767	2021-11-30	63.38	1.21	1.95	99,394	62.14	63.67	60.02	5.87	2.00	0.21
766	2021-11-29	62.17	6.49	-9.45	171,704	69.49	69.49	61.24	11.87	-10.53	-0.05
765	2021-11-26	68.66	3.16	-4.40	43,212	70.00	70.00	66.14	5.51	-1.91	1.21
764	2021-11-24	71.82	4.75	7.08	127,978	67.78	72.90	67.78	7.55	5.96	-2.53
763	2021-11-23	67.07	2.03	3.12	57,462	65.66	68.85	65.66	4.86	2.15	1.06
762	2021-11-22	65.04	1.50	2.36	65,891	63.86	66.69	63.43	5.10	1.85	0.95
761	2021-11-19	63.54	1.43	-2.20	50,252	64.00	64.03	62.02	3.14	-0.72	0.50
760	2021-11-18	64.97	1.31	2.06	32,700	64.23	64.98	62.50	3.86	1.15	-1.49
759	2021-11-17	63.66	0.20	-0.31	36,735	64.46	64.80	63.30	2.33	-1.24	0.90
758	2021-11-16	63.86	1.14	-1.75	35,047	65.00	65.10	63.28	2.80	-1.75	0.94
757	2021-11-15	65.00	0.68	1.06	69,770	64.35	66.49	64.05	3.79	1.01	0.00
756	2021-11-12	64.32	0.83	-1.27	25,106	63.65	65.03	63.65	2.17	1.05	0.05
755	2021-11-11	65.15	1.28	2.00	77,945	63.91	65.99	63.91	3.25	1.94	-2.30
754	2021-11-10	63.87	1.41	-2.16	40,452	65.35	66.48	63.30	4.87	-2.26	0.06
753	2021-11-09	65.28	0.27	-0.41	29,784	65.49	65.99	64.50	2.28	-0.32	0.11
752	2021-11-08	65.55	0.17	-0.26	39,326	65.47	66.93	65.00	2.95	0.12	-0.09
751	2021-11-05	65.72	2.36	3.72	62,477	64.00	66.95	62.52	6.92	2.69	-0.38
750	2021-11-04	63.36	0.09	0.14	88,993	63.90	64.35	60.63	5.82	-0.85	1.01
749	2021-11-03	63.27	0.80	1.28	58,357	61.51	65.00	61.51	5.67	2.86	1.00
748	2021-11-02	62.47	1.48	-2.31	60,829	63.95	63.95	61.42	3.96	-2.31	-1.54
747	2021-11-01	63.95	2.13	3.45	57,598	62.41	65.44	62.41	4.85	2.47	0.00
746	2021-10-29	61.82	0.62	-0.99	68,271	62.02	63.29	61.37	3.10	-0.32	0.95
745	2021-10-28	62.44	2.68	-4.12	71,724	64.76	64.76	61.87	4.46	-3.58	-0.67
744	2021-10-27	65.12	3.18	5.13	155,655	62.00	67.94	62.00	9.58	5.03	-0.55
743	2021-10-26	61.94	0.36	0.58	191,092	62.00	66.65	61.18	8.82	-0.10	0.10
742	2021-10-25	61.58	6.43	-9.45	252,668	69.10	70.17	61.14	13.07	-10.88	0.68
741	2021-10-22	68.01	16.85	-19.86	321,007	84.32	84.32	65.97	21.76	-19.34	1.60
740	2021-10-21	84.86	1.67	-1.93	38,856	86.18	87.34	83.65	4.28	-1.53	-0.64
739	2021-10-20	86.53	0.34	-0.39	36,169	86.02	87.52	85.12	2.79	0.59	-0.40
738	2021-10-19	86.87	2.43	-2.72	46,140	89.76	90.43	86.03	4.90	-3.22	-0.98
737	2021-10-18	89.30	1.31	1.49	61,597	88.38	91.00	88.38	2.96	1.04	0.52
736	2021-10-15	87.99	2.60	3.04	53,593	86.25	88.53	85.89	3.06	2.02	0.44
735	2021-10-14	85.39	0.34	0.40	73,904	86.00	86.00	84.93	1.24	-0.71	1.01
734	2021-10-13	85.05	0.85	1.01	48,890	84.30	85.98	83.22	3.27	0.89	1.12
733	2021-10-12	84.20	1.33	1.60	45,387	82.43	85.00	81.33	4.45	2.15	0.12
732	2021-10-11	82.87	1.44	1.77	66,110	82.25	84.00	80.84	3.84	0.75	-0.53
731	2021-10-08	81.43	1.76	2.21	36,448	80.50	81.91	79.60	2.87	1.16	1.01
730	2021-10-07	79.67	2.34	3.03	60,112	78.37	80.47	77.33	4.01	1.66	1.04
729	2021-10-06	77.33	0.92	1.20	41,961	75.42	78.03	73.96	5.40	2.53	1.34
728	2021-10-05	76.41	0.18	0.24	71,015	75.68	77.90	74.44	4.57	0.96	-1.30
727	2021-10-04	76.23	4.18	5.80	103,604	72.31	77.09	72.31	6.61	5.42	-0.72
726	2021-10-01	72.05	3.02	4.37	51,521	69.25	72.55	68.72	5.53	4.04	0.36
725	2021-09-30	69.03	1.93	2.88	148,953	67.25	69.79	66.34	5.13	2.65	0.32
724	2021-09-29	67.10	1.46	2.22	57,933	65.79	67.81	65.62	3.33	1.99	0.22
723	2021-09-28	65.64	2.70	-3.95	57,168	68.39	68.50	65.45	4.46	-4.02	0.23
722	2021-09-27	68.34	0.54	0.80	50,153	67.99	68.40	66.57	2.69	0.51	0.07
721	2021-09-24	67.80	1.38	-1.99	63,482	68.76	70.05	67.46	3.77	-1.40	0.28
720	2021-09-23	69.18	2.22	3.32	50,459	66.98	69.38	65.60	5.64	3.28	-0.61
719	2021-09-22	66.96	1.90	2.92	33,743	66.03	68.00	64.83	4.80	1.41	0.03
718	2021-09-21	65.06	0.18	-0.28	40,031	65.80	65.80	64.20	2.43	-1.12	1.49
717	2021-09-20	65.24	3.18	-4.65	54,813	66.38	67.58	64.17	5.14	-1.72	0.86
716	2021-09-17	68.42	0.44	0.65	124,446	67.68	68.50	66.26	3.31	1.09	-2.98
715	2021-09-16	67.98	0.76	1.13	28,831	67.53	68.05	65.63	3.58	0.67	-0.44
714	2021-09-15	67.22	2.50	3.86	53,490	65.50	67.80	64.20	5.50	2.63	0.46
713	2021-09-14	64.72	2.27	-3.39	37,603	67.36	67.73	64.72	4.47	-3.92	1.21
712	2021-09-13	66.99	3.02	4.72	57,952	64.86	67.08	64.81	3.50	3.28	0.55
711	2021-09-10	63.97	0.35	-0.54	13,693	65.04	65.15	63.97	1.81	-1.65	1.39
710	2021-09-09	64.32	0.07	-0.11	25,395	63.96	65.15	63.41	2.72	0.56	1.12
709	2021-09-08	64.39	1.17	1.85	48,430	63.34	65.09	62.65	3.85	1.66	-0.67
708	2021-09-07	63.22	1.56	-2.41	49,100	64.59	66.29	63.00	5.09	-2.12	0.19
707	2021-09-03	64.78	0.09	-0.14	40,895	65.00	65.50	64.03	2.26	-0.34	-0.29
706	2021-09-02	64.87	0.51	0.79	28,021	64.43	65.53	64.34	1.85	0.68	0.20
705	2021-09-01	64.36	0.82	-1.26	25,752	65.18	65.18	63.68	2.30	-1.26	0.11
704	2021-08-31	65.18	1.28	2.00	39,562	63.90	65.50	62.51	4.68	2.00	0.00
703	2021-08-30	63.90	1.59	-2.43	21,817	65.41	65.41	63.90	2.31	-2.31	0.00
702	2021-08-27	65.49	2.22	3.51	54,461	63.65	65.78	63.00	4.37	2.89	-0.12
701	2021-08-26	63.27	2.79	-4.22	36,816	64.55	65.37	63.27	3.25	-1.98	0.60
700	2021-08-25	66.06	0.10	0.15	123,005	66.96	66.97	65.60	2.05	-1.34	-2.29
699	2021-08-24	65.96	0.09	0.14	63,095	66.41	67.10	65.49	2.42	-0.68	1.52
698	2021-08-23	65.87	1.70	2.65	41,064	65.68	66.50	65.44	1.61	0.29	0.82
697	2021-08-20	64.17	0.05	-0.08	30,358	63.47	64.67	63.12	2.44	1.10	2.35
696	2021-08-19	64.22	0.07	0.11	51,555	63.80	66.03	62.15	6.08	0.66	-1.17
695	2021-08-18	64.15	2.04	-3.08	45,925	66.54	67.04	64.00	4.57	-3.59	-0.55
694	2021-08-17	66.19	2.22	-3.25	40,195	67.45	67.74	65.25	3.69	-1.87	0.53
693	2021-08-16	68.41	0.80	1.18	34,392	67.47	68.88	65.69	4.73	1.39	-1.40
692	2021-08-13	67.61	1.40	-2.03	19,552	69.27	69.58	67.61	2.84	-2.40	-0.21
691	2021-08-12	69.01	0.91	-1.30	21,255	70.00	70.00	68.79	1.73	-1.41	0.38
690	2021-08-11	69.92	0.65	0.94	33,553	69.45	69.99	67.72	3.27	0.68	0.11
689	2021-08-10	69.27	3.14	4.75	37,294	67.19	69.61	66.24	5.02	3.10	0.26
688	2021-08-09	66.13	0.62	0.95	12,323	65.04	66.73	64.70	3.12	1.68	1.60
687	2021-08-06	65.51	0.71	1.10	26,178	65.47	65.93	64.26	2.55	0.06	-0.72
686	2021-08-05	64.80	0.57	-0.87	34,331	63.83	67.35	63.83	5.51	1.52	1.03
685	2021-08-04	65.37	0.19	-0.29	33,445	64.84	67.25	63.08	6.43	0.82	-2.36
684	2021-08-03	65.56	2.25	3.55	20,590	63.73	66.13	62.90	5.07	2.87	-1.10
683	2021-08-02	63.31	0.54	-0.85	48,848	63.54	66.25	62.66	5.65	-0.36	0.66
682	2021-07-30	63.85	0.33	-0.51	38,243	63.48	64.79	62.52	3.58	0.58	-0.49
681	2021-07-29	64.18	0.50	0.79	15,682	64.74	64.74	62.75	3.07	-0.86	-1.09
680	2021-07-28	63.68	0.73	1.16	28,105	63.12	64.01	61.76	3.56	0.89	1.66
679	2021-07-27	62.95	4.71	-6.96	52,249	67.17	67.66	62.03	8.38	-6.28	0.27
678	2021-07-26	67.66	1.64	2.48	35,653	65.72	67.74	65.71	3.09	2.95	-0.72
677	2021-07-23	66.02	0.28	-0.42	11,483	66.46	67.21	65.38	2.75	-0.66	-0.45
676	2021-07-22	66.30	0.17	-0.26	24,196	67.01	67.30	64.27	4.52	-1.06	0.24
675	2021-07-21	66.47	2.73	4.28	59,522	64.94	68.03	63.80	6.51	2.36	0.81
674	2021-07-20	63.74	2.78	4.56	41,453	60.88	64.09	60.38	6.09	4.70	1.88
673	2021-07-19	60.96	1.76	-2.81	105,071	60.01	61.20	57.09	6.85	1.58	-0.13
672	2021-07-16	62.72	1.44	-2.24	38,242	64.65	65.28	62.51	4.28	-2.99	-4.32
671	2021-07-15	64.16	0.18	-0.28	54,692	63.78	66.00	63.03	4.66	0.60	0.76
670	2021-07-14	64.34	1.75	-2.65	21,339	66.00	66.31	64.29	3.06	-2.52	-0.87
669	2021-07-13	66.09	1.28	1.98	42,926	64.25	67.00	63.83	4.93	2.86	-0.14
668	2021-07-12	64.81	0.19	-0.29	32,962	64.96	64.96	63.72	1.91	-0.23	-0.86
667	2021-07-09	65.00	1.55	2.44	39,195	63.91	65.00	62.43	4.02	1.71	-0.06
666	2021-07-08	63.45	3.31	-4.96	59,727	65.80	65.80	62.30	5.32	-3.57	0.72
665	2021-07-07	66.76	0.90	-1.33	41,643	67.61	68.49	64.98	5.19	-1.26	-1.44
664	2021-07-06	67.66	1.77	-2.55	30,698	69.11	69.11	66.68	3.52	-2.10	-0.07
663	2021-07-02	69.43	0.05	-0.07	42,871	69.48	69.88	67.48	3.45	-0.07	-0.46
662	2021-07-01	69.48	1.97	2.92	45,479	68.24	70.19	66.75	5.04	1.82	0.00
661	2021-06-30	67.51	4.14	6.53	59,702	63.90	67.87	63.54	6.78	5.65	1.08
660	2021-06-29	63.37	1.37	2.21	54,470	62.93	64.64	62.19	3.89	0.70	0.84
659	2021-06-28	62.00	8.68	-12.28	185,938	70.43	70.43	61.81	12.24	-11.97	1.50
658	2021-06-25	70.68	1.45	2.09	593,630	69.50	72.35	69.03	4.78	1.70	-0.35
657	2021-06-24	69.23	0.11	0.16	39,254	69.36	69.36	68.06	1.87	-0.19	0.39
656	2021-06-23	69.12	0.32	0.47	29,790	68.70	69.40	68.38	1.48	0.61	0.35
655	2021-06-22	68.80	0.82	-1.18	34,718	69.55	69.57	67.60	2.83	-1.08	-0.15
654	2021-06-21	69.62	1.44	2.11	53,786	68.22	69.90	68.22	2.46	2.05	-0.10
653	2021-06-18	68.18	1.11	1.65	70,209	66.91	68.38	66.02	3.53	1.90	0.06
652	2021-06-17	67.07	2.81	-4.02	40,417	69.83	69.90	66.00	5.58	-3.95	-0.24
651	2021-06-16	69.88	0.43	0.62	61,945	69.38	70.00	68.74	1.82	0.72	-0.07
650	2021-06-15	69.45	0.89	1.30	40,753	68.68	69.77	67.00	4.03	1.12	-0.10
649	2021-06-14	68.56	0.02	0.03	24,805	68.93	69.69	67.70	2.89	-0.54	0.18
648	2021-06-11	68.54	1.26	-1.81	22,507	70.00	70.00	68.51	2.13	-2.09	0.57
647	2021-06-10	69.80	0.31	0.45	39,137	69.63	70.00	69.36	0.92	0.24	0.29
646	2021-06-09	69.49	0.46	-0.66	27,843	70.00	70.00	69.14	1.23	-0.73	0.20
645	2021-06-08	69.95	1.44	2.10	35,475	68.67	69.95	68.10	2.69	1.86	0.07
644	2021-06-07	68.51	1.23	1.83	65,429	67.33	70.00	67.28	4.04	1.75	0.23
643	2021-06-04	67.28	0.73	-1.07	27,189	68.01	68.60	66.24	3.47	-1.07	0.07
642	2021-06-03	68.01	0.47	0.70	44,792	67.60	69.30	67.21	3.09	0.61	0.00
641	2021-06-02	67.54	1.67	2.54	51,646	65.97	67.88	65.55	3.53	2.38	0.09
640	2021-06-01	65.87	2.89	4.59	41,698	63.93	66.38	63.51	4.49	3.03	0.15
639	2021-05-28	62.98	1.21	-1.89	40,426	64.08	64.08	61.36	4.24	-1.72	1.51
638	2021-05-27	64.19	4.50	-6.55	78,344	66.32	66.61	62.85	5.67	-3.21	-0.17
637	2021-05-26	68.69	2.94	4.47	104,492	67.28	68.95	65.65	4.90	2.10	-3.45
636	2021-05-25	65.75	1.92	-2.84	58,316	68.07	68.50	64.77	5.48	-3.41	2.33
635	2021-05-24	67.67	1.15	1.73	73,105	67.91	68.13	66.20	2.84	-0.35	0.59
634	2021-05-21	66.52	0.71	1.08	31,277	67.00	67.42	66.09	1.99	-0.72	2.09
633	2021-05-20	65.81	0.18	-0.27	38,278	66.00	66.24	64.32	2.91	-0.29	1.81
632	2021-05-19	65.99	0.13	0.20	40,327	64.68	66.16	62.51	5.64	2.03	0.02
631	2021-05-18	65.86	0.92	1.42	42,378	65.62	66.35	63.83	3.84	0.37	-1.79
630	2021-05-17	64.94	1.20	1.88	25,399	63.74	65.39	63.38	3.15	1.88	1.05
629	2021-05-14	63.74	2.48	4.05	34,627	62.13	65.13	62.13	4.83	2.59	0.00
628	2021-05-13	61.26	1.27	-2.03	46,089	63.75	64.46	59.06	8.47	-3.91	1.42
627	2021-05-12	62.53	2.32	-3.58	39,734	64.59	66.46	62.19	6.61	-3.19	1.95
626	2021-05-11	64.85	1.32	-1.99	44,310	64.51	65.94	64.18	2.73	0.53	-0.40
625	2021-05-10	66.17	0.17	0.26	40,093	67.28	67.28	64.46	4.19	-1.65	-2.51
624	2021-05-07	66.00	2.00	3.13	46,851	62.81	67.06	62.81	6.77	5.08	1.94
623	2021-05-06	64.00	3.58	-5.30	88,917	67.05	67.05	60.00	10.51	-4.55	-1.86
622	2021-05-05	67.58	1.75	2.66	16,856	65.43	67.58	64.41	4.84	3.29	-0.78
621	2021-05-04	65.83	1.46	-2.17	94,751	66.98	69.04	64.50	6.78	-1.72	-0.61
620	2021-05-03	67.29	7.29	12.15	152,111	60.00	69.95	58.65	18.83	12.15	-0.46
619	2021-04-30	60.00	0.35	-0.58	47,467	59.56	61.11	58.99	3.56	0.74	0.00
618	2021-04-29	60.35	1.35	2.29	44,188	59.23	60.41	58.19	3.75	1.89	-1.31
617	2021-04-28	59.00	0.44	0.75	69,100	58.89	60.56	58.36	3.74	0.19	0.39
616	2021-04-27	58.56	0.26	0.45	56,406	58.24	62.00	58.24	6.46	0.55	0.56
615	2021-04-26	58.30	1.16	2.03	45,527	57.40	59.10	56.84	3.94	1.57	-0.10
614	2021-04-23	57.14	1.12	2.00	61,116	55.80	57.14	55.68	2.62	2.40	0.46
613	2021-04-22	56.02	0.60	-1.06	23,177	56.62	57.39	55.03	4.17	-1.06	-0.39
612	2021-04-21	56.62	3.22	6.03	24,881	53.40	57.06	53.40	6.85	6.03	0.00
611	2021-04-20	53.40	0.79	-1.46	25,277	53.53	54.08	52.78	2.43	-0.24	0.00
610	2021-04-19	54.19	0.38	0.71	30,892	54.10	55.17	53.22	3.60	0.17	-1.22
609	2021-04-16	53.81	0.44	-0.81	16,700	54.01	54.37	53.29	2.00	-0.37	0.54
608	2021-04-15	54.25	1.22	-2.20	48,338	55.08	55.08	52.88	3.99	-1.51	-0.44
607	2021-04-14	55.47	0.92	1.69	48,837	55.00	55.69	54.28	2.56	0.85	-0.70
606	2021-04-13	54.55	0.10	0.18	18,392	54.51	54.92	54.00	1.69	0.07	0.82
605	2021-04-12	54.45	0.22	-0.40	14,033	54.41	54.99	53.68	2.41	0.07	0.11
604	2021-04-09	54.67	0.74	-1.34	13,800	55.02	55.24	53.88	2.47	-0.64	-0.48
603	2021-04-08	55.41	0.22	-0.40	33,221	55.51	55.84	53.83	3.62	-0.18	-0.70
602	2021-04-07	55.63	0.89	-1.57	31,300	55.50	56.47	55.27	2.16	0.23	-0.22
601	2021-04-06	56.52	1.12	2.02	16,600	55.46	56.93	55.46	2.65	1.91	-1.80
600	2021-04-05	55.40	1.33	2.46	66,071	55.00	56.99	53.65	6.07	0.73	0.11
599	2021-04-01	54.07	1.60	3.05	39,825	52.74	55.91	52.74	6.01	2.52	1.72
598	2021-03-31	52.47	0.03	0.06	78,624	52.65	53.49	52.15	2.55	-0.34	0.51
597	2021-03-30	52.44	0.00	0.00	37,656	52.32	53.11	51.71	2.68	0.23	0.40
596	2021-03-29	52.44	1.33	-2.47	39,809	53.63	54.50	52.44	3.84	-2.22	-0.23
595	2021-03-26	53.77	0.36	0.67	33,692	53.87	54.87	52.27	4.83	-0.19	-0.26
594	2021-03-25	53.41	0.99	1.89	52,495	52.00	53.82	52.00	3.50	2.71	0.86
593	2021-03-24	52.42	0.13	-0.25	18,216	53.38	54.08	52.12	3.67	-1.80	-0.80
592	2021-03-23	52.55	1.00	-1.87	4,010	53.13	54.38	52.51	3.52	-1.09	1.58
591	2021-03-22	53.55	0.30	0.56	36,264	53.45	54.17	52.35	3.41	0.19	-0.78
590	2021-03-19	53.25	0.75	-1.39	60,549	53.40	56.35	52.98	6.31	-0.28	0.38
589	2021-03-18	54.00	2.26	-4.02	19,159	55.51	57.43	53.81	6.52	-2.72	-1.11
588	2021-03-17	56.26	0.93	1.68	37,456	55.22	58.00	54.89	5.63	1.88	-1.33
587	2021-03-16	55.33	2.80	-4.82	31,087	57.34	57.44	55.03	4.20	-3.51	-0.20
586	2021-03-15	58.13	1.09	-1.84	23,348	58.79	58.79	56.36	4.13	-1.12	-1.36
585	2021-03-12	59.22	1.73	3.01	26,223	57.99	59.49	56.52	5.12	2.12	-0.73
584	2021-03-11	57.49	2.00	3.60	58,627	55.50	58.15	55.29	5.15	3.59	0.87
583	2021-03-10	55.49	2.98	5.68	38,433	52.64	55.49	52.24	6.17	5.41	0.02
582	2021-03-09	52.51	0.02	-0.04	26,277	52.22	53.94	52.10	3.52	0.56	0.25
581	2021-03-08	52.53	1.34	-2.49	25,127	53.73	54.25	52.21	3.80	-2.23	-0.59
580	2021-03-05	53.87	0.09	-0.17	43,626	55.00	55.00	51.31	6.71	-2.05	-0.26
579	2021-03-04	53.96	0.45	0.84	90,793	53.71	54.90	50.15	8.84	0.47	1.93
578	2021-03-03	53.51	0.19	-0.35	78,715	54.25	54.50	53.33	2.16	-1.36	0.37
577	2021-03-02	53.70	2.08	4.03	78,715	52.00	54.50	52.00	4.81	3.27	1.02
576	2021-03-01	51.62	1.32	-2.49	199,641	51.66	53.28	49.73	6.87	-0.08	0.74
575	2021-02-26	52.94	3.06	-5.46	115,878	57.03	57.11	52.01	8.94	-7.17	-2.42
574	2021-02-25	56.00	1.25	-2.18	162,723	56.91	59.55	55.86	6.48	-1.60	1.84
573	2021-02-24	57.25	0.92	1.63	94,591	58.14	58.14	56.07	3.56	-1.53	-0.59
572	2021-02-23	56.33	1.35	2.46	146,547	56.50	58.10	56.00	3.72	-0.30	3.21
571	2021-02-22	54.98	2.49	4.74	56,757	53.16	55.95	53.02	5.51	3.42	2.76
570	2021-02-19	52.49	0.82	1.59	60,348	52.21	53.95	51.67	4.37	0.54	1.28
569	2021-02-18	51.67	1.13	-2.14	32,990	53.46	53.46	51.61	3.46	-3.35	1.05
568	2021-02-17	52.80	0.20	-0.38	27,449	53.00	53.57	52.26	2.47	-0.38	1.25
567	2021-02-16	53.00	0.54	-1.01	79,584	54.73	54.73	51.50	5.90	-3.16	0.00
566	2021-02-12	53.54	0.44	0.83	26,532	53.16	54.28	53.01	2.39	0.71	2.22
565	2021-02-11	53.10	0.07	-0.13	30,741	53.01	54.38	51.69	5.07	0.17	0.11
564	2021-02-10	53.17	0.65	-1.21	54,634	54.54	54.54	51.54	5.50	-2.51	-0.30
563	2021-02-09	53.82	2.31	-4.12	67,564	55.54	56.05	53.50	4.59	-3.10	1.34
562	2021-02-08	56.13	1.37	2.50	59,907	55.09	56.15	54.62	2.78	1.89	-1.05
561	2021-02-05	54.76	0.84	1.56	50,800	54.81	55.50	54.26	2.26	-0.09	0.60
560	2021-02-04	53.92	0.12	-0.22	63,588	55.00	55.00	53.03	3.58	-1.96	1.65
559	2021-02-03	54.04	2.30	4.45	63,513	52.70	55.00	52.40	4.93	2.54	1.78
558	2021-02-02	51.74	0.08	0.15	57,796	52.50	52.88	51.68	2.29	-1.45	1.86
557	2021-02-01	51.66	4.23	8.92	125,944	51.99	52.81	50.25	4.92	-0.63	1.63
556	2021-01-29	47.43	0.10	0.21	39,806	47.33	48.93	46.20	5.77	0.21	9.61
555	2021-01-28	47.33	0.87	1.87	41,932	46.63	48.12	46.63	3.20	1.50	0.00
554	2021-01-27	46.46	0.84	-1.78	45,463	46.51	48.57	46.40	4.67	-0.11	0.37
553	2021-01-26	47.30	1.33	-2.73	38,937	49.02	49.24	46.80	4.98	-3.51	-1.67
552	2021-01-25	48.63	0.87	1.82	52,063	47.69	48.83	47.20	3.42	1.97	0.80
551	2021-01-22	47.76	0.51	-1.06	49,300	47.36	48.08	45.80	4.81	0.84	-0.15
550	2021-01-21	48.27	1.72	-3.44	70,100	49.95	50.34	47.92	4.84	-3.36	-1.89
549	2021-01-20	49.99	2.02	-3.88	42,700	51.80	52.14	49.17	5.73	-3.49	-0.08
548	2021-01-19	52.01	0.10	0.19	37,000	54.00	54.00	52.01	3.69	-3.69	-0.40
547	2021-01-15	51.91	1.94	3.88	62,300	50.18	53.25	48.86	8.75	3.45	4.03
546	2021-01-14	49.97	1.18	2.42	63,500	49.36	50.40	49.21	2.41	1.24	0.42
545	2021-01-13	48.79	0.39	-0.79	42,200	49.07	50.32	48.78	3.14	-0.57	1.17
544	2021-01-12	49.18	1.04	2.16	52,500	48.53	49.99	48.50	3.07	1.34	-0.22
543	2021-01-11	48.14	0.43	0.90	26,000	46.90	48.53	46.77	3.75	2.64	0.81
542	2021-01-08	47.71	1.92	-3.87	161,100	49.50	54.00	46.48	15.19	-3.62	-1.70
541	2021-01-07	49.63	0.94	1.93	45,600	49.21	50.00	47.88	4.31	0.85	-0.26
540	2021-01-06	48.69	0.15	-0.31	44,500	49.99	50.49	47.14	6.70	-2.60	1.07
539	2021-01-05	48.84	2.66	5.76	109,600	46.40	51.49	46.09	11.64	5.26	2.35
538	2021-01-04	46.18	1.28	-2.70	115,800	48.10	49.50	45.55	8.21	-3.99	0.48
537	2020-12-31	47.46	1.10	2.37	42,500	46.21	47.85	45.25	5.63	2.71	1.35
536	2020-12-30	46.36	0.22	-0.47	51,300	46.47	46.47	45.05	3.06	-0.24	-0.32
535	2020-12-29	46.58	1.56	3.47	33,900	44.89	47.00	44.69	5.15	3.76	-0.24
534	2020-12-28	45.02	3.05	-6.34	60,100	48.33	48.33	44.43	8.07	-6.85	-0.29
533	2020-12-24	48.07	0.34	-0.70	13,400	49.09	49.09	46.98	4.30	-2.08	0.54
532	2020-12-23	48.41	2.11	4.56	55,700	46.90	49.49	46.51	6.35	3.22	1.40
531	2020-12-22	46.30	0.68	-1.45	48,200	47.00	47.00	45.74	2.68	-1.49	1.30
530	2020-12-21	46.98	0.53	-1.12	39,600	46.01	47.18	45.10	4.52	2.11	0.04
529	2020-12-18	47.51	0.90	1.93	98,800	47.00	50.41	46.70	7.89	1.09	-3.16
528	2020-12-17	46.61	0.18	-0.38	26,600	47.26	47.30	45.00	4.87	-1.38	0.84
527	2020-12-16	46.79	0.95	-1.99	32,300	47.90	47.90	45.64	4.72	-2.32	1.00
526	2020-12-15	47.74	3.44	7.77	29,900	45.20	47.75	44.52	7.15	5.62	0.34
525	2020-12-14	44.30	1.69	-3.67	62,400	47.69	48.34	43.72	9.69	-7.11	2.03
524	2020-12-11	45.99	2.35	-4.86	42,700	48.38	48.75	45.55	6.61	-4.94	3.70
523	2020-12-10	48.34	5.47	12.76	118,600	45.60	49.01	45.60	7.48	6.01	0.08
522	2020-12-09	42.87	1.49	-3.36	51,500	44.73	46.99	42.86	9.23	-4.16	6.37
521	2020-12-08	44.36	1.93	-4.17	76,100	46.40	46.51	44.01	5.39	-4.40	0.83
520	2020-12-07	46.29	3.37	-6.79	69,200	50.00	50.00	46.17	7.66	-7.42	0.24
519	2020-12-04	49.66	8.65	21.09	354,000	42.00	50.94	41.80	21.76	18.24	0.68
518	2020-12-03	41.01	1.76	4.48	80,500	39.73	41.62	39.73	4.76	3.22	2.41
517	2020-12-02	39.25	1.74	4.64	55,500	37.69	39.25	37.00	5.97	4.14	1.22
516	2020-12-01	37.51	1.61	-4.12	57,900	39.68	40.57	36.02	11.47	-5.47	0.48
515	2020-11-30	39.12	0.88	-2.20	82,100	39.90	40.45	39.05	3.51	-1.95	1.43
514	2020-11-27	40.00	0.45	-1.11	27,100	40.81	41.78	39.62	5.29	-1.98	-0.25
513	2020-11-25	40.45	0.57	1.43	103,300	42.43	42.88	39.88	7.07	-4.67	0.89
512	2020-11-24	39.88	1.52	3.96	140,200	39.50	44.00	39.22	12.10	0.96	6.39
511	2020-11-23	38.36	1.00	2.68	156,200	37.36	39.20	37.36	4.93	2.68	2.97
510	2020-11-20	37.36	0.61	-1.61	89,000	39.06	39.06	37.19	4.79	-4.35	0.00
509	2020-11-19	37.97	1.87	-4.69	92,300	39.61	39.61	37.05	6.46	-4.14	2.87
508	2020-11-18	39.84	1.84	4.84	129,200	39.21	40.89	38.10	7.12	1.61	-0.58
507	2020-11-17	38.00	3.01	8.60	94,200	35.11	38.00	34.89	8.86	8.23	3.18
506	2020-11-16	34.99	1.61	4.82	67,700	34.03	35.50	34.01	4.38	2.82	0.34
505	2020-11-13	33.38	0.72	2.20	61,900	32.88	33.64	32.74	2.74	1.52	1.95
504	2020-11-12	32.66	0.91	-2.71	61,700	33.50	33.59	32.38	3.61	-2.51	0.67
503	2020-11-11	33.57	2.25	-6.28	209,200	35.78	36.48	31.75	13.22	-6.18	-0.21
502	2020-11-10	35.82	2.57	7.73	188,700	33.15	36.50	33.15	10.11	8.05	-0.11
501	2020-11-09	33.25	4.00	13.68	310,700	31.71	35.00	31.52	10.97	4.86	-0.30
500	2020-11-06	29.25	1.29	-4.22	851,800	28.51	32.49	26.52	20.94	2.60	8.41
499	2020-11-05	30.54	20.51	204.49	12,016,400	18.27	31.90	16.72	83.09	67.16	-6.65
498	2020-11-04	10.03	0.14	1.42	150,200	9.94	10.11	9.60	5.13	0.91	82.15
497	2020-11-03	9.89	0.24	2.49	39,400	9.77	10.19	9.70	5.02	1.23	0.51
496	2020-11-02	9.65	0.00	0.00	18,000	9.72	10.00	9.65	3.60	-0.72	1.24
495	2020-10-30	9.65	0.02	0.21	8,900	9.63	9.93	9.46	4.88	0.21	0.73
494	2020-10-29	9.63	0.03	0.31	13,700	9.51	9.77	9.44	3.47	1.26	0.00
493	2020-10-28	9.60	0.16	-1.64	33,200	9.59	9.80	9.50	3.13	0.10	-0.94
492	2020-10-27	9.76	0.25	-2.50	19,700	9.89	9.89	9.72	1.72	-1.31	-1.74
491	2020-10-26	10.01	0.06	-0.60	20,600	9.99	10.05	9.89	1.60	0.20	-1.20
490	2020-10-23	10.07	0.13	1.31	22,800	10.03	10.13	9.74	3.89	0.40	-0.79
489	2020-10-22	9.94	0.28	2.90	53,300	9.80	10.07	9.75	3.27	1.43	0.91
488	2020-10-21	9.66	0.05	-0.51	18,200	10.14	10.14	9.62	5.13	-4.73	1.45
487	2020-10-20	9.71	0.16	1.68	28,100	9.59	10.06	9.55	5.32	1.25	4.43
486	2020-10-19	9.55	0.51	-5.07	116,700	10.20	10.35	9.51	8.24	-6.37	0.42
485	2020-10-16	10.06	0.09	-0.89	27,400	10.15	10.36	10.05	3.05	-0.89	1.39
484	2020-10-15	10.15	0.34	-3.24	29,000	10.42	10.47	10.15	3.07	-2.59	0.00
483	2020-10-14	10.49	0.08	-0.76	30,500	10.32	10.73	10.32	3.97	1.65	-0.67
482	2020-10-13	10.57	0.26	2.52	46,600	10.32	10.61	10.15	4.46	2.42	-2.37
481	2020-10-12	10.31	0.13	-1.25	22,400	10.50	10.58	10.26	3.05	-1.81	0.10
480	2020-10-09	10.44	0.05	-0.48	35,600	11.08	11.08	10.40	6.14	-5.78	0.57
479	2020-10-08	10.49	0.22	-2.05	165,000	10.70	10.95	10.26	6.45	-1.96	5.62
478	2020-10-07	10.71	0.01	0.09	17,900	10.83	10.93	10.39	4.99	-1.11	-0.09
477	2020-10-06	10.70	0.31	-2.82	28,600	11.10	11.30	10.68	5.59	-3.60	1.21
476	2020-10-05	11.01	0.21	1.94	18,500	10.90	11.30	10.76	4.95	1.01	0.82
475	2020-10-02	10.80	0.10	0.93	24,900	10.59	11.16	10.59	5.38	1.98	0.93
474	2020-10-01	10.70	0.41	-3.69	9,700	11.13	11.20	10.70	4.49	-3.86	-1.03
473	2020-09-30	11.11	0.10	0.91	17,500	11.00	11.29	10.85	4.00	1.00	0.18
472	2020-09-29	11.01	0.08	0.73	6,800	11.20	11.29	10.91	3.39	-1.70	-0.09
471	2020-09-28	10.93	0.17	-1.53	6,000	11.35	11.49	10.93	4.93	-3.70	2.47
470	2020-09-25	11.10	0.09	0.82	6,200	10.76	11.27	10.76	4.74	3.16	2.25
469	2020-09-24	11.01	0.24	-2.13	16,000	11.15	11.41	10.45	8.61	-1.26	-2.27
468	2020-09-23	11.25	0.29	-2.51	17,300	11.56	11.75	11.25	4.33	-2.68	-0.89
467	2020-09-22	11.54	0.16	-1.37	24,900	11.79	11.89	11.40	4.16	-2.12	0.17
466	2020-09-21	11.70	0.28	-2.34	13,100	11.64	12.01	11.45	4.81	0.52	0.77
465	2020-09-18	11.98	0.52	-4.16	39,200	12.41	12.41	11.98	3.46	-3.46	-2.84
464	2020-09-17	12.50	0.18	1.46	5,500	11.95	12.50	11.79	5.94	4.60	-0.72
463	2020-09-16	12.32	0.65	5.57	15,200	12.16	12.50	11.91	4.85	1.32	-3.00
462	2020-09-15	11.67	0.38	-3.15	43,700	12.45	12.45	11.60	6.83	-6.27	4.20
461	2020-09-14	12.05	0.06	0.50	11,100	12.08	12.46	12.05	3.39	-0.25	3.32
460	2020-09-11	11.99	0.16	-1.32	58,300	12.22	12.22	11.86	2.95	-1.88	0.75
459	2020-09-10	12.15	0.26	-2.10	45,400	12.41	12.54	12.15	3.14	-2.10	0.58
458	2020-09-09	12.41	0.39	-3.05	18,700	13.00	13.00	12.24	5.85	-4.54	0.00
457	2020-09-08	12.80	0.10	-0.78	17,400	12.52	13.27	12.50	6.15	2.24	1.56
456	2020-09-04	12.90	0.40	-3.01	33,700	13.45	13.45	12.70	5.58	-4.09	-2.95
455	2020-09-03	13.30	0.53	-3.83	45,800	13.66	13.89	13.00	6.52	-2.64	1.13
454	2020-09-02	13.83	0.98	7.63	47,300	12.83	13.83	12.80	8.03	7.79	-1.23
453	2020-09-01	12.85	0.31	-2.36	17,000	12.75	13.09	12.75	2.67	0.78	-0.16
452	2020-08-31	13.16	0.45	3.54	42,000	12.86	13.25	12.86	3.03	2.33	-3.12
451	2020-08-28	12.71	0.00	0.00	18,400	12.72	12.92	12.60	2.52	-0.08	1.18
450	2020-08-27	12.71	0.21	-1.63	13,700	13.00	13.14	12.69	3.46	-2.23	0.08
449	2020-08-26	12.92	0.27	-2.05	16,000	13.39	13.39	12.76	4.71	-3.51	0.62
448	2020-08-25	13.19	0.17	-1.27	7,800	13.61	13.65	13.19	3.38	-3.09	1.52
447	2020-08-24	13.36	0.08	-0.60	8,500	13.43	13.62	13.34	2.08	-0.52	1.87
446	2020-08-21	13.44	0.01	-0.07	32,400	13.43	13.65	13.31	2.53	0.07	-0.07
445	2020-08-20	13.45	0.10	0.75	36,000	13.35	13.52	13.21	2.32	0.75	-0.15
444	2020-08-19	13.35	0.33	-2.41	24,600	13.50	13.63	13.16	3.48	-1.11	0.00
443	2020-08-18	13.68	0.44	3.32	26,200	12.96	13.69	12.96	5.63	5.56	-1.32
442	2020-08-17	13.24	0.42	-3.07	65,600	13.80	13.99	12.85	8.26	-4.06	-2.11
441	2020-08-14	13.66	0.25	1.86	63,300	13.88	13.96	13.57	2.81	-1.59	1.02
440	2020-08-13	13.41	0.25	-1.83	29,900	13.67	13.80	13.29	3.73	-1.90	3.50
439	2020-08-12	13.66	0.17	-1.23	11,900	13.85	13.96	13.66	2.17	-1.37	0.07
438	2020-08-11	13.83	0.41	3.06	47,600	14.02	14.70	13.82	6.28	-1.36	0.14
437	2020-08-10	13.42	0.33	-2.40	46,800	14.57	14.57	13.21	9.33	-7.89	4.47
436	2020-08-07	13.75	0.16	-1.15	32,400	14.35	14.69	13.51	8.22	-4.18	5.96
435	2020-08-06	13.91	2.69	-16.20	70,100	16.74	17.00	13.71	19.65	-16.91	3.16
434	2020-08-05	16.60	1.23	8.00	116,800	15.56	17.40	15.56	11.83	6.68	0.84
433	2020-08-04	15.37	0.93	6.44	33,400	14.63	15.60	14.50	7.52	5.06	1.24
432	2020-08-03	14.44	0.88	6.49	20,300	13.49	14.70	13.24	10.82	7.04	1.32
431	2020-07-31	13.56	0.74	-5.17	34,700	14.30	14.35	13.35	6.99	-5.17	-0.52
430	2020-07-30	14.30	1.60	12.60	106,900	13.80	14.83	13.32	10.94	3.62	0.00
429	2020-07-29	12.70	0.59	4.87	55,500	13.30	13.30	12.60	5.26	-4.51	8.66
428	2020-07-28	12.11	0.68	-5.32	78,400	12.75	13.37	12.11	9.88	-5.02	9.83
427	2020-07-27	12.79	0.31	-2.37	35,900	13.27	13.71	12.71	7.54	-3.62	-0.31
426	2020-07-24	13.10	0.58	-4.24	59,300	13.71	14.00	13.10	6.56	-4.45	1.30
425	2020-07-23	13.68	0.48	3.64	54,800	13.50	13.97	13.50	3.48	1.33	0.22
424	2020-07-22	13.20	0.40	-2.94	18,500	13.42	13.68	12.76	6.86	-1.64	2.27
423	2020-07-21	13.60	0.59	4.53	16,600	13.00	13.98	13.00	7.54	4.62	-1.32
422	2020-07-20	13.01	0.44	3.50	15,800	12.57	13.55	12.55	7.96	3.50	-0.08
421	2020-07-17	12.57	0.68	-5.13	17,200	13.18	13.51	12.50	7.66	-4.63	0.00
420	2020-07-16	13.25	0.29	-2.14	27,000	13.27	14.13	13.08	7.91	-0.15	-0.53
419	2020-07-15	13.54	1.50	12.46	114,900	12.42	15.53	12.39	25.28	9.02	-1.99
418	2020-07-14	12.04	0.02	-0.17	15,900	11.88	12.30	11.81	4.12	1.35	3.16
417	2020-07-13	12.06	0.02	0.17	19,000	12.07	12.30	11.91	3.23	-0.08	-1.49
416	2020-07-10	12.04	0.17	1.43	21,800	11.95	12.30	11.56	6.19	0.75	0.25
415	2020-07-09	11.87	0.74	-5.87	25,900	12.50	12.69	11.65	8.32	-5.04	0.67
414	2020-07-08	12.61	0.67	-5.05	20,500	13.39	13.53	12.36	8.74	-5.83	-0.87
413	2020-07-07	13.28	1.49	12.64	64,000	11.62	13.55	11.62	16.61	14.29	0.83
412	2020-07-06	11.79	0.54	4.80	22,300	11.30	11.97	11.24	6.46	4.34	-1.44
411	2020-07-02	11.25	0.21	1.90	34,700	11.45	11.60	11.01	5.15	-1.75	0.44
410	2020-07-01	11.04	1.56	-12.38	52,000	12.58	13.96	11.03	23.29	-12.24	3.71
409	2020-06-30	12.60	0.40	3.28	559,000	11.20	12.80	11.00	16.07	12.50	-0.16
408	2020-06-29	12.20	0.20	1.67	308,200	12.40	12.80	12.00	6.45	-1.61	-8.20
407	2020-06-26	12.00	0.00	0.00	5,579,700	12.00	12.80	11.00	15.00	0.00	3.33
406	2020-06-25	12.00	0.40	-3.23	696,500	12.20	12.60	12.00	4.92	-1.64	0.00
405	2020-06-24	12.40	1.40	-10.14	1,100,300	13.60	13.80	12.00	13.24	-8.82	-1.61
404	2020-06-23	13.80	0.20	-1.43	439,600	14.20	14.60	13.40	8.45	-2.82	-1.45
403	2020-06-22	14.00	0.00	0.00	556,600	14.00	14.20	13.40	5.71	0.00	1.43
402	2020-06-19	14.00	0.20	-1.41	581,600	15.00	15.40	14.00	9.33	-6.67	0.00
401	2020-06-18	14.20	1.00	-6.58	589,300	14.60	15.00	14.00	6.85	-2.74	5.63
400	2020-06-17	15.20	0.40	-2.56	338,800	16.40	16.40	15.00	8.54	-7.32	-3.95
399	2020-06-16	15.60	1.00	-6.02	596,700	17.60	19.00	15.40	20.45	-11.36	5.13
398	2020-06-15	16.60	1.60	10.67	752,000	15.00	19.80	13.40	42.67	10.67	6.02
397	2020-06-12	15.00	1.40	10.29	768,100	15.00	16.40	14.40	13.33	0.00	0.00
396	2020-06-11	13.60	1.40	-9.33	780,400	14.00	15.20	13.20	14.29	-2.86	10.29
395	2020-06-10	15.00	3.80	-20.21	1,278,000	20.20	21.80	15.00	33.66	-25.74	-6.67
394	2020-06-09	18.80	2.80	-12.96	949,000	22.80	22.80	18.60	18.42	-17.54	7.45
393	2020-06-08	21.60	2.60	13.68	1,286,700	22.00	23.40	20.20	14.55	-1.82	5.56
392	2020-06-05	19.00	3.20	20.25	1,099,300	18.60	19.80	17.00	15.05	2.15	15.79
391	2020-06-04	15.80	2.20	16.18	775,600	14.00	16.00	13.80	15.71	12.86	17.72
390	2020-06-03	13.60	0.60	4.62	1,238,000	13.20	14.40	13.00	10.61	3.03	2.94
389	2020-06-02	13.00	0.40	3.17	367,200	13.00	13.60	12.80	6.15	0.00	1.54
388	2020-06-01	12.60	1.20	-8.70	575,100	13.40	13.60	12.40	8.96	-5.97	3.17
387	2020-05-29	13.80	1.20	9.52	597,800	12.60	13.80	12.20	12.70	9.52	-2.90
386	2020-05-28	12.60	0.40	-3.08	389,500	13.20	13.40	12.40	7.58	-4.55	0.00
385	2020-05-27	13.00	0.20	1.56	326,200	13.60	13.60	12.40	8.82	-4.41	1.54
384	2020-05-26	12.80	1.00	8.47	619,100	12.40	13.20	12.00	9.68	3.23	6.25
383	2020-05-22	11.80	0.60	-4.84	289,100	12.40	13.20	11.60	12.90	-4.84	5.08
382	2020-05-21	12.40	0.20	-1.59	219,000	12.80	13.20	12.20	7.81	-3.13	0.00
381	2020-05-20	12.60	0.60	5.00	369,100	12.80	13.20	11.80	10.94	-1.56	1.59
380	2020-05-19	12.00	0.20	-1.64	442,500	11.60	12.80	11.60	10.34	3.45	6.67
379	2020-05-18	12.20	1.40	12.96	796,600	12.40	12.60	11.20	11.29	-1.61	-4.92
378	2020-05-15	10.80	0.20	1.89	588,200	11.20	11.20	10.40	7.14	-3.57	14.81
377	2020-05-14	10.60	0.20	-1.85	567,800	10.80	11.60	9.40	20.37	-1.85	5.66
376	2020-05-13	10.80	0.80	-6.90	541,300	11.60	12.00	10.60	12.07	-6.90	0.00
375	2020-05-12	11.60	0.60	-4.92	540,100	12.20	12.60	11.40	9.84	-4.92	0.00
374	2020-05-11	12.20	0.80	-6.15	352,500	13.40	13.60	12.20	10.45	-8.96	0.00
373	2020-05-08	13.00	0.00	0.00	204,900	13.00	13.60	12.20	10.77	0.00	3.08
372	2020-05-07	13.00	0.60	4.84	301,400	13.40	13.60	12.40	8.96	-2.99	0.00
371	2020-05-06	12.40	0.80	-6.06	567,700	13.40	13.40	11.80	11.94	-7.46	8.06
370	2020-05-05	13.20	1.00	8.20	492,300	12.80	13.40	12.40	7.81	3.12	1.52
369	2020-05-04	12.20	0.80	-6.15	519,700	13.80	13.80	12.20	11.59	-11.59	4.92
368	2020-05-01	13.00	2.20	-14.47	493,400	15.20	15.60	12.40	21.05	-14.47	6.15
367	2020-04-30	15.20	1.00	-6.17	266,400	16.20	16.40	15.00	8.64	-6.17	0.00
366	2020-04-29	16.20	1.40	9.46	499,300	15.20	16.60	15.00	10.53	6.58	0.00
365	2020-04-28	14.80	0.80	5.71	495,500	14.40	15.00	13.60	9.72	2.78	2.70
364	2020-04-27	14.00	0.00	0.00	329,900	14.40	14.40	13.20	8.33	-2.78	2.86
363	2020-04-24	14.00	1.40	11.11	498,800	13.40	14.40	13.20	8.96	4.48	2.86
362	2020-04-23	12.60	1.20	10.53	2,297,600	12.00	13.80	11.60	18.33	5.00	6.35
361	2020-04-22	11.40	0.60	5.56	1,009,100	11.60	11.80	10.60	10.34	-1.72	5.26
360	2020-04-21	10.80	0.80	-6.90	422,800	12.20	12.20	10.60	13.11	-11.48	7.41
359	2020-04-20	11.60	2.20	-15.94	729,000	13.60	14.00	11.40	19.12	-14.71	5.17
358	2020-04-17	13.80	0.40	2.99	226,800	13.40	14.00	12.40	11.94	2.99	-1.45
357	2020-04-16	13.40	0.40	3.08	232,000	13.00	14.00	12.20	13.85	3.08	0.00
356	2020-04-15	13.00	0.80	-5.80	205,800	14.00	14.80	12.20	18.57	-7.14	0.00
355	2020-04-14	13.80	1.20	-8.00	211,000	15.00	16.20	13.60	17.33	-8.00	1.45
354	2020-04-13	15.00	1.60	-9.64	148,500	16.60	17.80	15.00	16.87	-9.64	0.00
353	2020-04-09	16.60	0.40	2.47	297,600	16.00	17.00	14.20	17.50	3.75	0.00
352	2020-04-08	16.20	2.20	15.71	334,400	14.40	17.00	13.60	23.61	12.50	-1.23
351	2020-04-07	14.00	0.00	0.00	1,755,000	14.00	14.40	13.60	5.71	0.00	2.86
350	2020-04-06	14.00	0.60	4.48	306,500	13.80	15.20	13.60	11.59	1.45	0.00
349	2020-04-03	13.40	0.40	-2.90	20,100	14.20	14.60	13.20	9.86	-5.63	2.99
348	2020-04-02	13.80	0.40	2.99	9,200	13.20	15.40	13.20	16.67	4.55	2.90
347	2020-04-01	13.40	1.60	-10.67	6,100	14.80	14.80	12.40	16.22	-9.46	-1.49
346	2020-03-31	15.00	1.20	8.70	22,600	13.60	15.20	12.40	20.59	10.29	-1.33
345	2020-03-30	13.80	2.40	21.05	10,000	14.80	15.00	12.80	14.86	-6.76	-1.45
344	2020-03-27	11.40	4.20	-26.92	26,700	15.20	15.20	11.20	26.32	-25.00	29.82
343	2020-03-26	15.60	0.40	-2.50	10,000	16.60	16.60	15.20	8.43	-6.02	-2.56
342	2020-03-25	16.00	2.80	-14.89	28,800	18.40	19.00	15.00	21.74	-13.04	3.75
341	2020-03-24	18.80	1.80	10.59	10,200	16.40	19.00	16.40	15.85	14.63	-2.13
340	2020-03-23	17.00	1.00	-5.56	5,000	18.00	19.40	16.00	18.89	-5.56	-3.53
339	2020-03-20	18.00	1.00	-5.26	94,000	18.40	18.80	15.00	20.65	-2.17	0.00
338	2020-03-19	19.00	3.00	18.75	56,800	16.20	20.00	15.00	30.86	17.28	-3.16
337	2020-03-18	16.00	4.00	-20.00	25,300	19.00	19.60	15.00	24.21	-15.79	1.25
336	2020-03-17	20.00	0.60	-2.91	34,700	21.00	21.00	19.20	8.57	-4.76	-5.00
335	2020-03-16	20.60	3.00	-12.71	17,900	20.00	23.00	19.80	16.00	3.00	1.94
334	2020-03-13	23.60	3.00	14.56	26,400	20.40	23.60	17.80	28.43	15.69	-15.25
333	2020-03-12	20.60	0.20	0.98	33,700	19.20	21.00	17.20	19.79	7.29	-0.97

ALTM Investment Calculator

This calculator shows the potential of ALTM stock.
Just pick a start date, end date and click Calculate.

Ticker:

ALTM

Date start:

2018-11-13 open

Date end:

2022-03-04 close

Duration:

3 years 112 days

Trading days:

831

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2018-11-13 open

1,000.00

Shares bought: 5.24

Stock price: 191.00

SELL

Value on 2022-03-04 close

342.15

Dividends (2)

4.59%

+15.71

Stock growth

95.41%

-673.56

NET: -657.85

Total ROI: -65.79% (0.34x)

Annualised: -27.70% (0.72x)

Dividends ROI: +1.57% (1.02x)

Dividend Yield: +0.47% (1.00x)

Stock price: 62.35

Duration: 3 years 112 days

Trading days: 831

HIGHEST VALUE

Value on 2018-12-17

1,097.38

Dividends (0)

0.00%

0.00

Stock growth

100.00%

+97.38

NET: +97.38

Total ROI: +9.74% (1.10x)

Annualised: +171.18% (2.71x)

Stock price: 209.60

Duration: 34 days

Trading days: 22

LOWEST VALUE

Value on 2020-05-14

49.21

Dividends (0)

0.00%

0.00

Stock growth

100.00%

-950.79

NET: -950.79

Max drawdown: -95.08% (0.05x)

Annualised: -86.55% (0.13x)

Stock price: 9.40

Duration: 1 year 183 days

Trading days: 376

SELL

Value on 2022-03-04 close

326.44

NET: -673.56

ROI: -67.36% (0.33x)

Annualised: -28.72% (0.71x)

Stock price: 62.35

Duration: 3 years 112 days

Trading days: 831

HIGHEST VALUE

Value on 2018-12-17

1,097.38

NET: +97.38

ROI: +9.74% (1.10x)

Annualised: +171.18% (2.71x)

Stock price: 209.60

Duration: 34 days

Trading days: 22

LOWEST VALUE

Value on 2020-05-14

49.21

NET: -950.79

Max drawdown: -95.08% (0.05x)

Annualised: -86.55% (0.13x)

Stock price: 9.40

Duration: 1 year 183 days

Trading days: 376

ALTM Monthly statistics

This section shows monthly performance of ALTM stock.
There are 41 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2022 March	4	66.28 2022-03-04	58.66 2022-03-04	66.18 2022-03-01	62.35 2022-03-04	-5.79	0.15	-11.36
2022 February	19	69.54 2022-02-11	58.66 2022-02-28	63.20 2022-02-01	62.35 2022-02-28	-1.34	10.03	-7.18
2022 January	20	66.28 2022-01-13	60.00 2022-01-24	61.94 2022-01-03	63.03 2022-01-31	1.76	7.01	-3.13
2021 December	22	68.50 2021-12-07	59.00 2021-12-15	63.51 2021-12-01	61.31 2021-12-31	-3.46	7.86	-7.10
2021 November	21	72.90 2021-11-24	60.02 2021-11-30	62.41 2021-11-01	63.38 2021-11-30	1.55	16.81	-3.83
2021 October	21	91.00 2021-10-18	61.14 2021-10-25	69.25 2021-10-01	61.82 2021-10-29	-10.73	31.41	-11.71
2021 September	21	70.05 2021-09-24	62.65 2021-09-08	65.18 2021-09-01	69.03 2021-09-30	5.91	7.47	-3.88
2021 August	22	70.00 2021-08-12	62.15 2021-08-19	63.54 2021-08-02	65.18 2021-08-31	2.58	10.17	-2.19
2021 July	21	70.19 2021-07-01	57.09 2021-07-19	68.24 2021-07-01	63.85 2021-07-30	-6.43	2.86	-16.34
2021 June	22	72.35 2021-06-25	61.81 2021-06-28	63.93 2021-06-01	67.51 2021-06-30	5.60	13.17	-3.32
2021 May	20	69.95 2021-05-03	58.65 2021-05-03	60.00 2021-05-03	62.98 2021-05-28	4.97	16.58	-2.25
2021 April	21	62.00 2021-04-27	52.74 2021-04-01	52.74 2021-04-01	60.00 2021-04-30	13.77	17.56	0.00
2021 March	23	59.49 2021-03-12	49.73 2021-03-01	51.66 2021-03-01	52.47 2021-03-31	1.57	15.16	-3.74
2021 February	19	59.55 2021-02-25	50.25 2021-02-01	51.99 2021-02-01	52.94 2021-02-26	1.83	14.54	-3.35
2021 January	19	54.00 2021-01-19	45.55 2021-01-04	48.10 2021-01-04	47.43 2021-01-29	-1.39	12.27	-5.30
2020 December	22	50.94 2020-12-04	36.02 2020-12-01	39.68 2020-12-01	47.46 2020-12-31	19.61	28.38	-9.22
2020 November	20	44.00 2020-11-24	9.60 2020-11-04	9.72 2020-11-02	39.12 2020-11-30	302.47	352.67	-1.23
2020 October	22	11.30 2020-10-06	9.44 2020-10-29	11.13 2020-10-01	9.65 2020-10-30	-13.30	1.53	-15.18
2020 September	21	13.89 2020-09-03	10.45 2020-09-24	12.75 2020-09-01	11.11 2020-09-30	-12.86	8.94	-18.04
2020 August	21	17.40 2020-08-05	12.60 2020-08-28	13.49 2020-08-03	13.16 2020-08-31	-2.45	28.98	-6.60
2020 July	22	15.53 2020-07-15	11.01 2020-07-02	12.58 2020-07-01	13.56 2020-07-31	7.79	23.45	-12.48
2020 June	22	23.40 2020-06-08	11.00 2020-06-30	13.40 2020-06-01	12.60 2020-06-30	-5.97	74.63	-17.91
2020 May	20	15.60 2020-05-01	9.40 2020-05-14	15.20 2020-05-01	13.80 2020-05-29	-9.21	2.63	-38.16
2020 April	21	17.80 2020-04-13	10.60 2020-04-22	14.80 2020-04-01	15.20 2020-04-30	2.70	20.27	-28.38
2020 March	22	33.60 2020-03-03	11.20 2020-03-27	29.20 2020-03-02	15.00 2020-03-31	-48.63	15.07	-61.64
2020 February	19	44.60 2020-02-06	28.00 2020-02-28	41.80 2020-02-03	29.20 2020-02-28	-30.14	6.70	-33.01
2020 January	21	58.60 2020-01-16	39.40 2020-01-31	58.60 2020-01-02	41.60 2020-01-31	-29.01	0.00	-32.76
2019 December	21	59.60 2019-12-30	36.20 2019-12-03	39.00 2019-12-02	57.20 2019-12-31	46.67	52.82	-7.18
2019 November	20	48.60 2019-11-04	32.60 2019-11-20	43.60 2019-11-01	38.60 2019-11-29	-11.47	11.47	-25.23
2019 October	23	57.40 2019-10-01	43.60 2019-10-31	57.40 2019-10-01	44.00 2019-10-31	-23.34	0.00	-24.04
2019 September	20	63.40 2019-09-17	44.20 2019-09-03	45.40 2019-09-03	56.60 2019-09-30	24.67	39.65	-2.64
2019 August	22	73.60 2019-08-01	43.60 2019-08-28	68.00 2019-08-01	46.20 2019-08-30	-32.06	8.24	-35.88
2019 July	22	81.40 2019-07-01	62.00 2019-07-18	75.00 2019-07-01	64.20 2019-07-31	-14.40	8.53	-17.33
2019 June	20	97.40 2019-06-10	71.60 2019-06-27	91.60 2019-06-03	74.40 2019-06-28	-18.78	6.33	-21.83
2019 May	22	111.80 2019-05-09	90.60 2019-05-31	100.80 2019-05-01	91.60 2019-05-31	-9.13	10.91	-10.12
2019 April	21	125.80 2019-04-09	96.60 2019-04-18	118.80 2019-04-01	101.00 2019-04-30	-14.98	5.89	-18.69
2019 March	21	130.20 2019-03-15	101.60 2019-03-01	123.60 2019-03-01	118.00 2019-03-29	-4.53	5.34	-17.80
2019 February	19	174.20 2019-02-01	122.00 2019-02-28	164.60 2019-02-01	122.40 2019-02-28	-25.64	5.83	-25.88
2019 January	21	189.20 2019-01-18	143.00 2019-01-03	152.40 2019-01-02	162.00 2019-01-31	6.30	24.15	-6.17
2018 December	19	209.60 2018-12-17	147.00 2018-12-31	156.80 2018-12-03	154.60 2018-12-31	-1.40	33.67	-6.25
2018 November	13	192.00 2018-11-14	146.60 2018-11-21	191.00 2018-11-13	152.80 2018-11-30	-20.00	0.52	-23.25

ALTM Dividends

This table shows historical dividends paid by ALTM.
There were at least 2 dividends paid by ALTM.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	1.50	10.06		45.5				2.51
2021-05-27	1.50000	9.37	quaterly	91	-	-	-	2.34
2021-02-25	1.50000	10.74	quaterly	0	-	-	-	2.68

ALTM Stock Splits

This table shows ALTM stock splits.
There were at least 1 stock splits in a history of ALTM stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		1	20
2020-07-01	1:20	1	20	yes

ALTM Basic Information

Ticker, symbol:

ALTM
Full title:

Altus Midstream Co
First trading day:

2018-11-13
Last trading day:

2022-03-04
Total trading days:

832
Last close price:

62.35 (+1.00%)
Market cap:

793M
Stock Exchange:

NasdaqGM
Sector:

Public Utilities
Industry:

Natural Gas Distribution
ALTM CEO:

Mr. David Clay Bretches
Address:

2000 Post Oak Blvd Ste 100
Houston
TEXAS
77056-4400
Description:

Altus Midstream Co, formerly Kayne Anderson Acquisition Corp., is a pure-play, Permian Basin midstream C-corporation. The Company owns gas gathering, processing and transportation assets in Alpine High, an unconventional resource play in the Delaware Basin. The Company also owns options for equity participation in five gas, natural gas liquids (NGL) and crude oil pipeline projects from the Permian Basin. Its assets includes 150 miles of transmission and gathering pipelines, compressor stations, mechanical refrigeration units, cryogenic units and associated gas treatment facilities.
Website:

https://www.altusmidstream.com/home
Phone number:

17132966000

Best intraday sessions of ALTM

This table shows top 100 best intraday sessions of ALTM.

Position	Date	Percentage
1	2020-11-05	67.16
2	2020-12-04	18.24
3	2020-03-19	17.28
4	2020-03-13	15.69
5	2020-03-24	14.63
6	2020-07-07	14.29
7	2020-06-04	12.86
8	2020-06-30	12.50
9	2020-04-08	12.50
10	2021-05-03	12.15
11	2020-06-15	10.67
12	2020-03-31	10.29
13	2019-07-19	9.94
14	2020-05-29	9.52
15	2019-12-10	9.33
16	2020-07-15	9.02
17	2019-04-22	8.85
18	2019-03-12	8.41
19	2020-11-17	8.23
20	2019-12-09	8.21
21	2020-11-10	8.05
22	2019-12-26	7.81
23	2020-09-02	7.79
24	2018-12-11	7.64
25	2020-03-12	7.29
26	2019-11-20	7.14
27	2019-12-16	7.14
28	2020-08-03	7.04
29	2019-12-11	7.02
30	2019-01-04	6.99
31	2021-12-02	6.89
32	2019-12-04	6.74
33	2020-08-05	6.68
34	2019-11-21	6.59
35	2020-04-29	6.58
36	2019-12-23	6.30
37	2019-06-07	6.14
38	2021-04-21	6.03
39	2020-12-10	6.01
40	2021-11-24	5.96
41	2019-08-16	5.77
42	2020-02-05	5.74
43	2019-09-09	5.71
44	2021-06-30	5.65
45	2020-12-15	5.62
46	2020-08-18	5.56
47	2019-09-10	5.45
48	2021-10-04	5.42
49	2021-03-10	5.41
50	2019-07-01	5.33
51	2021-01-05	5.26
52	2021-05-07	5.08
53	2018-12-26	5.08
54	2020-08-04	5.06
55	2021-10-27	5.03
56	2020-04-23	5.00
57	2022-02-01	4.94
58	2022-02-11	4.92
59	2020-11-09	4.86
60	2020-01-15	4.83
61	2018-12-10	4.79
62	2019-09-05	4.76
63	2019-05-09	4.71
64	2021-07-20	4.70
65	2019-10-22	4.68
66	2019-01-09	4.64
67	2020-07-21	4.62
68	2020-09-17	4.60
69	2019-11-01	4.59
70	2020-04-02	4.55
71	2020-04-24	4.48
72	2019-09-11	4.44
73	2020-07-06	4.34
74	2020-02-28	4.29
75	2020-12-02	4.14
76	2019-08-28	4.05
77	2021-10-01	4.04
78	2019-04-29	4.02
79	2020-01-28	3.77
80	2020-12-29	3.76
81	2020-04-09	3.75
82	2021-12-17	3.71
83	2020-07-30	3.62
84	2019-06-28	3.62
85	2021-03-11	3.59
86	2020-02-19	3.59
87	2020-07-20	3.50
88	2021-01-15	3.45
89	2020-05-19	3.45
90	2021-02-22	3.42
91	2020-01-07	3.36
92	2020-03-04	3.33
93	2022-01-24	3.31
94	2021-05-05	3.29
95	2021-09-13	3.28
96	2021-09-23	3.28
97	2021-03-02	3.27
98	2019-09-25	3.26
99	2020-05-26	3.23
100	2020-12-03	3.22

Worst intraday sessions of ALTM

This table shows the worst 100 intraday sessions of ALTM.

Position	Date	Percentage
1	2020-06-10	-25.74
2	2020-03-27	-25.00
3	2021-10-22	-19.34
4	2020-06-09	-17.54
5	2020-08-06	-16.91
6	2019-02-28	-16.16
7	2020-03-18	-15.79
8	2020-04-20	-14.71
9	2020-05-01	-14.47
10	2018-12-17	-13.55
11	2020-01-21	-13.16
12	2020-03-25	-13.04
13	2018-11-14	-12.98
14	2020-07-01	-12.24
15	2021-06-28	-11.97
16	2019-08-01	-11.76
17	2020-05-04	-11.59
18	2020-04-21	-11.48
19	2020-06-16	-11.36
20	2021-10-25	-10.88
21	2021-11-29	-10.53
22	2019-10-01	-10.10
23	2019-03-01	-9.87
24	2020-04-13	-9.64
25	2019-07-16	-9.55
26	2020-04-01	-9.46
27	2019-11-18	-9.33
28	2020-05-11	-8.96
29	2020-06-24	-8.82
30	2020-01-17	-8.62
31	2020-03-09	-8.18
32	2020-04-14	-8.00
33	2019-08-23	-8.00
34	2020-03-05	-7.89
35	2020-08-10	-7.89
36	2018-12-14	-7.72
37	2020-05-06	-7.46
38	2020-02-21	-7.43
39	2020-12-07	-7.42
40	2020-06-17	-7.32
41	2020-01-29	-7.24
42	2020-02-06	-7.24
43	2021-02-26	-7.17
44	2020-04-15	-7.14
45	2020-12-14	-7.11
46	2019-10-15	-7.02
47	2020-05-13	-6.90
48	2019-04-18	-6.89
49	2020-12-28	-6.85
50	2020-03-30	-6.76
51	2020-06-19	-6.67
52	2018-12-20	-6.59
53	2020-01-02	-6.48
54	2020-03-06	-6.47
55	2019-01-23	-6.39
56	2020-10-19	-6.37
57	2019-06-14	-6.34
58	2021-07-27	-6.28
59	2020-09-15	-6.27
60	2019-07-18	-6.23
61	2020-11-11	-6.18
62	2020-04-30	-6.17
63	2019-08-12	-6.09
64	2020-03-26	-6.02
65	2020-06-01	-5.97
66	2019-07-29	-5.92
67	2019-12-17	-5.86
68	2020-07-08	-5.83
69	2018-11-19	-5.82
70	2022-02-23	-5.79
71	2022-02-24	-5.79
72	2022-03-02	-5.79
73	2022-02-28	-5.79
74	2022-03-03	-5.79
75	2022-02-22	-5.79
76	2022-03-04	-5.79
77	2022-03-01	-5.79
78	2022-02-25	-5.79
79	2020-10-09	-5.78
80	2019-11-11	-5.66
81	2020-04-03	-5.63
82	2020-03-23	-5.56
83	2019-08-14	-5.56
84	2020-02-24	-5.52
85	2019-08-19	-5.49
86	2020-12-01	-5.47
87	2019-12-30	-5.37
88	2019-06-24	-5.25
89	2020-07-31	-5.17
90	2020-07-09	-5.04
91	2020-07-28	-5.02
92	2020-12-11	-4.94
93	2019-06-13	-4.93
94	2020-05-12	-4.92
95	2019-07-03	-4.86
96	2020-05-22	-4.84
97	2020-03-17	-4.76
98	2020-10-21	-4.73
99	2018-11-13	-4.71
100	2019-08-27	-4.70

Best after-hours sessions of ALTM

This table shows top 100 best after-hours sessions of ALTM.

Position	Date	Percentage
1	2020-11-04	82.15
2	2020-03-27	29.82
3	2018-12-14	20.05
4	2020-06-04	17.72
5	2020-06-05	15.79
6	2020-05-15	14.81
7	2020-06-11	10.29
8	2020-07-28	9.83
9	2021-01-29	9.61
10	2020-03-09	8.91
11	2020-07-29	8.66
12	2020-11-06	8.41
13	2020-05-06	8.06
14	2020-06-09	7.45
15	2020-04-21	7.41
16	2020-05-19	6.67
17	2020-11-24	6.39
18	2020-12-09	6.37
19	2020-04-23	6.35
20	2020-05-26	6.25
21	2020-05-01	6.15
22	2022-03-01	6.14
23	2022-02-23	6.14
24	2022-02-25	6.14
25	2022-03-03	6.14
26	2022-02-22	6.14
27	2022-03-02	6.14
28	2022-02-28	6.14
29	2022-02-24	6.14
30	2020-06-15	6.02
31	2020-08-07	5.96
32	2019-07-31	5.92
33	2020-05-14	5.66
34	2020-06-18	5.63
35	2019-09-13	5.63
36	2020-10-08	5.62
37	2020-06-08	5.56
38	2020-04-22	5.26
39	2020-04-20	5.17
40	2018-12-06	5.16
41	2020-06-16	5.13
42	2020-05-22	5.08
43	2018-11-13	4.95
44	2020-05-04	4.92
45	2020-08-10	4.47
46	2018-11-23	4.46
47	2020-10-20	4.43
48	2020-09-15	4.20
49	2020-03-02	4.17
50	2021-01-15	4.03
51	2018-12-11	3.93
52	2019-12-03	3.76
53	2020-03-25	3.75
54	2020-07-01	3.71
55	2020-12-11	3.70
56	2020-02-10	3.54
57	2020-08-13	3.50
58	2020-06-26	3.33
59	2020-09-14	3.32
60	2021-02-23	3.21
61	2020-11-17	3.18
62	2020-06-01	3.17
63	2020-08-06	3.16
64	2020-07-14	3.16
65	2019-01-17	3.11
66	2020-05-08	3.08
67	2020-04-03	2.99
68	2020-11-23	2.97
69	2020-06-03	2.94
70	2020-01-13	2.92
71	2020-04-02	2.90
72	2018-11-14	2.89
73	2020-11-19	2.87
74	2020-04-27	2.86
75	2020-04-24	2.86
76	2020-04-07	2.86
77	2021-02-22	2.76
78	2020-04-28	2.70
79	2019-08-26	2.63
80	2019-11-01	2.63
81	2018-11-30	2.62
82	2020-09-28	2.47
83	2019-12-31	2.45
84	2020-02-11	2.42
85	2020-12-03	2.41
86	2021-01-05	2.35
87	2021-08-20	2.35
88	2021-05-25	2.33
89	2018-12-10	2.28
90	2020-07-22	2.27
91	2020-09-25	2.25
92	2021-02-12	2.22
93	2019-01-03	2.16
94	2020-01-15	2.13
95	2021-05-21	2.09
96	2019-09-06	2.08
97	2019-10-09	2.06
98	2020-03-03	2.04
99	2020-12-14	2.03
100	2021-05-12	1.95

Worst after-hours sessions of ALTM

This table shows the worst 100 after-hours sessions of ALTM.

Position	Date	Percentage
1	2020-03-06	-15.38
2	2020-03-13	-15.25
3	2019-02-27	-9.09
4	2020-06-29	-8.20
5	2020-02-26	-6.79
6	2020-06-10	-6.67
7	2020-11-05	-6.65
8	2020-03-11	-5.88
9	2020-03-17	-5.00
10	2020-05-18	-4.92
11	2021-07-16	-4.32
12	2020-06-17	-3.95
13	2019-04-22	-3.70
14	2020-03-23	-3.53
15	2021-05-26	-3.45
16	2019-04-15	-3.42
17	2020-02-21	-3.21
18	2020-03-19	-3.16
19	2020-12-18	-3.16
20	2020-08-31	-3.12
21	2020-09-16	-3.00
22	2021-09-17	-2.98
23	2020-09-04	-2.95
24	2020-05-29	-2.90
25	2020-09-18	-2.84
26	2019-10-07	-2.81
27	2020-02-27	-2.78
28	2019-05-01	-2.72
29	2021-12-17	-2.63
30	2020-03-26	-2.56
31	2021-11-24	-2.53
32	2021-05-10	-2.51
33	2021-02-26	-2.42
34	2020-10-13	-2.37
35	2021-08-04	-2.36
36	2018-12-26	-2.35
37	2021-11-11	-2.30
38	2021-08-25	-2.29
39	2020-09-24	-2.27
40	2020-01-22	-2.22
41	2018-12-03	-2.17
42	2022-01-21	-2.16
43	2019-10-30	-2.15
44	2020-03-24	-2.13
45	2020-08-17	-2.11
46	2019-09-27	-2.04
47	2020-07-15	-1.99
48	2019-04-25	-1.96
49	2020-03-04	-1.94
50	2019-07-23	-1.92
51	2021-01-21	-1.89
52	2021-05-06	-1.86
53	2021-04-06	-1.80
54	2021-05-18	-1.79
55	2020-10-27	-1.74
56	2019-08-30	-1.73
57	2021-01-08	-1.70
58	2021-01-26	-1.67
59	2019-05-30	-1.66
60	2019-12-10	-1.63
61	2020-06-24	-1.61
62	2019-11-25	-1.60
63	2019-08-19	-1.55
64	2021-11-02	-1.54
65	2018-12-19	-1.53
66	2020-04-01	-1.49
67	2021-11-18	-1.49
68	2020-07-13	-1.49
69	2020-06-23	-1.45
70	2020-03-30	-1.45
71	2020-04-17	-1.45
72	2021-07-07	-1.44
73	2020-07-06	-1.44
74	2019-02-05	-1.44
75	2019-09-24	-1.43
76	2018-12-31	-1.42
77	2021-08-16	-1.40
78	2018-12-18	-1.38
79	2021-03-15	-1.36
80	2019-09-23	-1.36
81	2019-05-03	-1.35
82	2019-02-06	-1.33
83	2019-10-15	-1.33
84	2021-03-17	-1.33
85	2020-03-31	-1.33
86	2018-11-19	-1.33
87	2020-08-18	-1.32
88	2020-07-21	-1.32
89	2019-11-05	-1.32
90	2021-04-29	-1.31
91	2021-12-08	-1.30
92	2021-10-05	-1.30
93	2020-04-08	-1.23
94	2020-09-02	-1.23
95	2021-04-19	-1.22
96	2019-05-28	-1.21
97	2019-07-29	-1.20
98	2020-10-26	-1.20
99	2021-08-19	-1.17
100	2021-03-18	-1.11

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:12:29

ALTM information

Full title

Altus Midstream Co
First trading day

2018-11-13
Last trading day

2022-03-04
Total trading days

832
Last close price

62.35 (+1.00%)
Market cap

793M
Stock Exchange

NasdaqGM
Sector

Public Utilities
Industry

Natural Gas Distribution
ALTM CEO

Mr. David Clay Bretches
Address

2000 Post Oak Blvd Ste 100
Houston
TEXAS
77056-4400
Website

https://www.altusmidstream.com/home
Phone number

17132966000
Description

Altus Midstream Co, formerly Kayne Anderson Acquisition Corp., is a pure-play, Permian Basin midstream C-corporation. The Company owns gas gathering, processing and transportation assets in Alpine High, an unconventional resource play in the Delaware Basin. The Company also owns options for equity participation in five gas, natural gas liquids (NGL) and crude oil pipeline projects from the Permian Basin. Its assets includes 150 miles of transmission and gathering pipelines, compressor stations, mechanical refrigeration units, cryogenic units and associated gas treatment facilities.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

64 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...