Antero Midstream Corp (NY: AM )

14.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 14.45 14.69 14.45 14.55 582,695 +0.05(+0.35%)
May 28, 2015 14.30 14.78 14.23 14.50 1,716,427 +0.37(+2.64%)
May 27, 2015 13.93 14.17 13.78 14.13 569,787 +0.21(+1.54%)
May 26, 2015 13.82 14.03 13.71 13.91 718,332 +0.02(+0.15%)
May 22, 2015 13.70 13.89 13.89 13.89 382,088 +0.12(+0.89%)
May 21, 2015 13.61 13.78 13.55 13.77 93,653 +0.22(+1.66%)
May 20, 2015 13.79 13.79 13.40 13.55 144,535 -0.19(-1.38%)
May 19, 2015 13.73 13.97 13.64 13.74 1,025,348 -0.01(-0.04%)
May 18, 2015 13.66 13.82 13.44 13.74 231,086 +0.05(+0.34%)
May 15, 2015 13.80 13.96 13.64 13.69 484,388 -0.14(-1.03%)
May 14, 2015 13.54 14.10 13.53 13.84 1,002,599 +0.31(+2.30%)
May 13, 2015 13.35 13.56 13.20 13.53 825,618 +0.25(+1.88%)
May 12, 2015 13.14 13.39 12.99 13.28 1,031,151 +0.10(+0.78%)
May 11, 2015 13.34 13.45 13.07 13.17 396,265 -0.28(-2.05%)
May 08, 2015 13.31 13.55 13.10 13.45 1,019,698 +0.24(+1.82%)
May 07, 2015 13.20 13.33 13.05 13.21 470,521 -0.01(-0.04%)
May 06, 2015 13.16 13.36 13.07 13.21 1,089,907 +0.12(+0.90%)
May 05, 2015 12.99 13.12 12.78 13.10 574,636 +0.12(+0.91%)
May 04, 2015 13.11 13.26 12.90 12.98 408,742 +0.01(+0.04%)
May 01, 2015 12.89 13.45 12.85 12.97 787,507 +0.21(+1.64%)
Apr 30, 2015 12.78 12.86 12.64 12.77 370,800 -0.05(-0.36%)
Apr 29, 2015 12.45 12.89 12.35 12.81 417,676 +0.32(+2.58%)
Apr 28, 2015 12.91 12.91 12.46 12.49 779,742 -0.36(-2.78%)
Apr 27, 2015 12.67 13.01 12.66 12.85 571,479 +0.06(+0.44%)
Apr 24, 2015 12.83 12.90 12.67 12.79 377,419 +0.03(+0.20%)
Apr 23, 2015 12.70 12.90 12.70 12.77 818,057 -0.06(-0.44%)
Apr 22, 2015 12.80 12.89 12.67 12.82 516,873 +0.02(+0.16%)
Apr 21, 2015 12.79 13.11 12.65 12.80 538,738 +0.04(+0.32%)
Apr 20, 2015 12.89 12.98 12.72 12.76 361,814 -0.09(-0.72%)
Apr 17, 2015 12.86 12.97 12.69 12.85 617,790 -0.05(-0.40%)
Apr 16, 2015 12.91 12.97 12.74 12.90 689,749 +0.05(+0.36%)
Apr 15, 2015 12.78 12.87 12.78 12.86 362,410 +0.04(+0.32%)
Apr 14, 2015 12.80 12.94 12.67 12.82 604,467 +0.03(+0.24%)
Apr 13, 2015 12.87 13.04 12.66 12.79 358,134 -0.08(-0.63%)
Apr 10, 2015 12.63 12.87 12.54 12.87 184,350 +0.27(+2.15%)
Apr 09, 2015 13.00 13.00 12.54 12.60 274,592 -0.34(-2.61%)
Apr 08, 2015 12.45 12.93 12.37 12.93 209,142 +0.54(+4.37%)
Apr 07, 2015 12.72 12.91 12.38 12.39 381,865 -0.34(-2.65%)
Apr 06, 2015 12.53 12.80 12.42 12.73 181,949 +0.20(+1.63%)
Apr 02, 2015 12.40 12.53 12.53 12.53 249,699 +0.06(+0.45%)
Apr 01, 2015 12.40 12.80 12.31 12.47 175,132 +0.12(+0.95%)
Mar 31, 2015 12.36 12.59 12.29 12.35 262,473 -0.06(-0.45%)
Mar 30, 2015 12.30 12.51 12.30 12.41 82,849 -0.01(-0.04%)
Mar 27, 2015 12.52 12.62 12.34 12.41 265,013 -0.03(-0.25%)
Mar 26, 2015 12.26 12.51 12.20 12.44 127,201 +0.11(+0.87%)
Mar 25, 2015 12.18 12.50 12.07 12.34 242,227 +0.08(+0.67%)
Mar 24, 2015 12.32 12.62 12.25 12.25 240,641 -0.32(-2.56%)
Mar 23, 2015 12.91 12.91 12.39 12.58 257,703 -0.29(-2.26%)
Mar 20, 2015 12.82 12.96 12.64 12.87 1,313,818 +0.10(+0.80%)
Mar 19, 2015 12.52 12.82 12.52 12.77 216,609 +0.08(+0.60%)
Mar 18, 2015 12.83 12.87 12.46 12.69 371,796 -0.09(-0.68%)
Mar 17, 2015 12.52 12.85 12.33 12.78 672,503 +0.27(+2.16%)
Mar 16, 2015 12.40 12.54 12.34 12.51 206,813 +0.07(+0.58%)
Mar 13, 2015 12.47 12.60 12.25 12.43 241,111 -0.12(-0.94%)
Mar 12, 2015 12.77 12.87 12.54 12.55 512,862 -0.22(-1.72%)
Mar 11, 2015 12.54 12.89 12.54 12.77 247,910 +0.21(+1.71%)
Mar 10, 2015 13.13 13.22 12.42 12.56 2,678,916 -0.75(-5.60%)
Mar 09, 2015 13.17 13.40 13.01 13.30 293,687 +0.03(+0.23%)
Mar 06, 2015 13.28 13.38 12.85 13.27 398,934 -0.07(-0.50%)
Mar 05, 2015 13.32 13.44 13.30 13.34 223,955 +0.04(+0.27%)
Mar 04, 2015 13.24 13.32 13.23 13.30 116,128 -0.04(-0.27%)
Mar 03, 2015 13.13 13.36 13.08 13.34 446,181 +0.05(+0.38%)
Mar 02, 2015 13.38 13.38 13.15 13.29 1,449,613 +0.01(+0.08%)
Feb 27, 2015 13.23 13.30 13.15 13.28 148,775 +0.05(+0.39%)
Feb 26, 2015 12.80 13.26 12.80 13.22 1,153,129 +0.26(+2.01%)
Feb 25, 2015 12.80 13.15 12.80 12.96 271,837 -0.08(-0.59%)
Feb 24, 2015 13.02 13.15 12.88 13.04 418,066 -0.08(-0.58%)
Feb 23, 2015 12.89 13.43 12.65 13.12 910,292 +0.26(+2.03%)
Feb 20, 2015 12.49 12.87 12.37 12.86 858,514 +0.29(+2.28%)
Feb 19, 2015 12.39 12.63 12.39 12.57 102,123 +0.00(+0.00%)
Feb 18, 2015 12.64 12.64 12.40 12.57 183,566 -0.07(-0.53%)
Feb 17, 2015 12.36 12.77 12.36 12.64 252,624 +0.14(+1.14%)
Feb 13, 2015 12.21 12.49 12.49 12.49 397,560 +0.33(+2.69%)
Feb 12, 2015 11.98 12.23 11.89 12.17 2,280,933 +0.21(+1.79%)
Feb 11, 2015 12.01 12.31 11.85 11.95 199,306 -0.19(-1.60%)
Feb 10, 2015 12.19 12.22 11.82 12.15 294,574 -0.11(-0.88%)
Feb 09, 2015 12.43 12.43 12.10 12.25 103,132 -0.27(-2.16%)
Feb 06, 2015 12.50 12.56 12.12 12.53 271,190 +0.05(+0.41%)
Feb 05, 2015 12.38 12.50 12.12 12.47 492,085 -0.01(-0.08%)
Feb 04, 2015 12.24 12.56 11.71 12.48 495,367 -0.05(-0.41%)
Feb 03, 2015 12.57 12.65 12.12 12.54 289,821 +0.20(+1.66%)
Feb 02, 2015 11.88 12.42 11.62 12.33 164,172 +0.36(+2.98%)
Jan 30, 2015 11.78 12.04 11.30 11.97 132,892 +0.21(+1.78%)
Jan 29, 2015 11.49 11.80 11.17 11.76 172,754 +0.20(+1.77%)
Jan 28, 2015 11.88 11.96 11.51 11.56 80,030 -0.30(-2.54%)
Jan 27, 2015 11.89 12.10 11.53 11.86 180,966 -0.15(-1.23%)
Jan 26, 2015 11.53 12.40 11.37 12.01 249,293 +0.52(+4.49%)
Jan 23, 2015 11.30 11.71 11.18 11.49 215,877 +0.16(+1.44%)
Jan 22, 2015 11.57 11.68 11.24 11.33 243,056 -0.22(-1.90%)
Jan 21, 2015 11.14 11.66 10.98 11.55 890,244 +0.18(+1.57%)
Jan 20, 2015 11.49 11.49 11.11 11.37 180,427 -0.07(-0.62%)
Jan 16, 2015 10.90 11.53 10.90 11.44 352,982 +0.22(+2.00%)
Jan 15, 2015 10.75 11.29 10.75 11.22 743,862 +0.60(+5.68%)
Jan 14, 2015 10.99 10.99 10.47 10.62 1,086,449 -0.47(-4.28%)
Jan 13, 2015 11.67 11.78 11.06 11.09 284,012 -0.54(-4.61%)
Jan 12, 2015 11.80 11.80 11.51 11.63 109,820 -0.30(-2.48%)
Jan 09, 2015 12.20 12.30 11.92 11.92 424,413 -0.33(-2.67%)
Jan 08, 2015 12.24 12.78 12.14 12.25 366,099 +0.01(+0.04%)
Jan 07, 2015 12.33 12.54 11.94 12.24 513,833 -0.40(-3.15%)
Jan 06, 2015 13.03 13.25 12.29 12.64 181,865 -0.37(-2.86%)
Jan 05, 2015 13.78 14.05 12.94 13.02 402,367 -0.98(-7.00%)
Jan 02, 2015 13.63 14.17 13.60 14.00 1,053,118 -0.05(-0.33%)
Dec 31, 2014 13.75 14.04 14.04 14.04 625,716 +0.25(+1.81%)
Dec 30, 2014 13.25 14.02 13.19 13.79 466,625 +0.53(+4.00%)
Dec 29, 2014 12.22 13.33 12.22 13.26 689,952 +0.96(+7.80%)
Dec 26, 2014 12.10 12.62 12.09 12.30 159,789 +0.23(+1.90%)
Dec 24, 2014 11.77 12.07 12.07 12.07 193,883 +0.25(+2.07%)
Dec 23, 2014 11.86 12.15 11.74 11.83 2,087,419 -0.09(-0.73%)
Dec 22, 2014 12.38 12.46 11.83 11.91 732,419 -0.51(-4.07%)
Dec 19, 2014 12.46 12.54 12.19 12.42 945,540 -0.02(-0.16%)
Dec 18, 2014 12.36 12.53 11.96 12.44 3,116,888 +0.23(+1.92%)
Dec 17, 2014 12.51 12.84 11.88 12.20 1,697,085 -0.08(-0.67%)
Dec 16, 2014 12.23 12.77 11.82 12.29 1,289,641 -0.01(-0.04%)
Dec 15, 2014 12.92 13.00 12.27 12.29 215,499 -0.53(-4.10%)
Dec 12, 2014 12.65 12.90 11.80 12.82 943,223 +0.05(+0.40%)
Dec 11, 2014 12.39 12.92 12.39 12.77 604,639 +0.29(+2.33%)
Dec 10, 2014 12.96 13.24 12.06 12.47 1,959,641 -0.60(-4.61%)
Dec 09, 2014 12.79 13.20 12.74 13.08 800,636 -0.18(-1.35%)
Dec 08, 2014 14.01 14.11 13.13 13.26 1,064,219 -0.91(-6.45%)
Dec 05, 2014 14.30 14.37 14.11 14.17 198,817 -0.10(-0.72%)
Dec 04, 2014 14.54 14.64 14.26 14.27 276,453 -0.36(-2.48%)
Dec 03, 2014 14.41 14.95 14.20 14.63 625,410 +0.34(+2.39%)
Dec 02, 2014 13.63 14.40 13.63 14.29 370,492 +0.59(+4.32%)
Dec 01, 2014 13.99 14.27 13.46 13.70 783,118 -0.44(-3.11%)
Nov 28, 2014 14.16 14.27 13.35 14.14 317,668 -0.14(-1.00%)
Nov 26, 2014 14.24 14.28 14.28 14.28 264,191 +0.00(+0.00%)
Nov 25, 2014 14.29 14.35 14.09 14.28 460,119 -0.03(-0.21%)
Nov 24, 2014 14.28 14.35 14.20 14.31 469,710 +0.01(+0.07%)
Nov 21, 2014 14.54 14.54 14.07 14.30 535,384 -0.07(-0.50%)
Nov 20, 2014 14.30 14.48 14.30 14.37 629,646 -0.06(-0.39%)
Nov 19, 2014 14.36 14.55 14.23 14.43 560,060 +0.01(+0.04%)
Nov 18, 2014 14.35 14.56 14.21 14.42 482,677 +0.02(+0.14%)
Nov 17, 2014 14.68 14.88 14.40 14.40 945,143 -0.33(-2.25%)
Nov 14, 2014 14.80 14.80 14.49 14.74 571,773 +0.11(+0.73%)
Nov 13, 2014 15.06 15.06 14.59 14.63 744,823 -0.18(-1.21%)
Nov 12, 2014 14.70 14.81 14.38 14.81 499,570 +0.32(+2.22%)
Nov 11, 2014 14.44 14.53 14.18 14.49 880,156 +0.04(+0.25%)
Nov 10, 2014 14.55 14.68 14.42 14.45 1,937,964 +0.12(+0.82%)
Nov 07, 2014 14.42 14.73 14.17 14.33 1,110,318 -0.09(-0.64%)
Nov 06, 2014 14.50 14.81 14.37 14.42 3,171,122 +0.11(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.