Antero Midstream Corp (NY: AM )

13.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 9.105 9.720 9.029 9.645 1,096,415 +0.51(+5.62%)
Sep 29, 2015 10.08 10.15 8.894 9.132 1,404,194 -0.90(-8.94%)
Sep 28, 2015 10.32 10.47 9.996 10.03 517,816 -0.33(-3.23%)
Sep 25, 2015 10.56 10.64 10.13 10.36 1,056,331 -0.16(-1.49%)
Sep 24, 2015 10.66 10.66 9.985 10.52 1,908,924 -0.15(-1.37%)
Sep 23, 2015 10.99 10.99 10.59 10.67 273,523 -0.34(-3.09%)
Sep 22, 2015 11.31 11.32 10.98 11.01 595,624 -0.27(-2.39%)
Sep 21, 2015 11.34 11.45 11.24 11.28 984,703 -0.06(-0.57%)
Sep 18, 2015 10.92 11.60 10.69 11.34 1,384,311 +0.40(+3.65%)
Sep 17, 2015 11.02 11.18 10.89 10.94 311,971 -0.15(-1.32%)
Sep 16, 2015 11.26 11.37 10.96 11.09 310,356 -0.12(-1.06%)
Sep 15, 2015 11.15 11.48 11.13 11.21 653,606 +0.03(+0.24%)
Sep 14, 2015 11.29 11.43 10.89 11.18 538,255 -0.13(-1.19%)
Sep 11, 2015 11.75 11.79 10.99 11.31 1,046,638 -0.51(-4.34%)
Sep 10, 2015 12.03 12.14 11.69 11.83 586,033 -0.17(-1.44%)
Sep 09, 2015 12.19 12.19 11.86 12.00 287,501 -0.17(-1.38%)
Sep 08, 2015 12.36 12.65 11.92 12.17 312,908 -0.14(-1.10%)
Sep 04, 2015 12.11 12.30 12.30 12.30 331,844 +0.12(+1.02%)
Sep 03, 2015 12.38 12.59 12.02 12.18 269,790 -0.18(-1.49%)
Sep 02, 2015 12.53 12.70 12.26 12.36 541,073 +0.16(+1.28%)
Sep 01, 2015 12.38 12.54 11.96 12.20 741,926 -0.30(-2.42%)
Aug 31, 2015 12.39 12.67 12.12 12.51 304,771 +0.06(+0.52%)
Aug 28, 2015 12.41 13.08 12.18 12.44 1,074,030 -0.04(-0.30%)
Aug 27, 2015 12.04 12.66 11.98 12.48 350,818 +0.51(+4.24%)
Aug 26, 2015 11.88 12.03 11.66 11.97 619,064 +0.06(+0.54%)
Aug 25, 2015 11.92 12.11 11.75 11.91 448,018 +0.24(+2.08%)
Aug 24, 2015 11.63 12.17 11.27 11.66 822,899 -0.14(-1.14%)
Aug 21, 2015 12.08 12.12 11.74 11.80 526,811 -0.19(-1.62%)
Aug 20, 2015 11.78 12.12 11.52 11.99 540,940 +0.24(+2.07%)
Aug 19, 2015 11.77 11.93 11.64 11.75 322,732 +0.03(+0.28%)
Aug 18, 2015 11.88 11.95 11.65 11.72 747,552 -0.17(-1.41%)
Aug 17, 2015 12.16 12.27 11.79 11.89 798,749 -0.28(-2.26%)
Aug 14, 2015 12.47 12.47 11.96 12.16 843,194 -0.15(-1.18%)
Aug 13, 2015 12.53 12.59 12.16 12.31 734,465 -0.11(-0.87%)
Aug 12, 2015 12.17 12.67 12.05 12.41 793,007 +0.25(+2.04%)
Aug 11, 2015 12.43 12.56 12.08 12.17 624,534 -0.34(-2.72%)
Aug 10, 2015 12.18 12.83 12.02 12.51 1,039,574 +0.32(+2.61%)
Aug 07, 2015 12.47 13.10 12.12 12.19 1,167,093 -0.33(-2.67%)
Aug 06, 2015 12.98 13.04 12.42 12.52 1,153,434 -0.45(-3.46%)
Aug 05, 2015 13.69 13.85 12.51 12.97 4,572,084 -0.78(-5.66%)
Aug 04, 2015 14.11 14.41 13.51 13.75 699,911 -0.32(-2.26%)
Aug 03, 2015 14.47 14.47 13.87 14.07 878,299 -0.34(-2.36%)
Jul 31, 2015 15.04 15.23 14.29 14.41 941,626 -0.76(-5.02%)
Jul 30, 2015 15.12 15.85 14.87 15.17 376,566 -0.09(-0.60%)
Jul 29, 2015 14.74 15.34 14.73 15.26 541,838 +0.38(+2.54%)
Jul 28, 2015 14.94 15.00 14.65 14.88 338,600 +0.08(+0.55%)
Jul 27, 2015 14.85 14.85 14.38 14.80 428,990 +0.03(+0.22%)
Jul 24, 2015 14.45 15.07 14.33 14.77 727,727 +0.29(+2.01%)
Jul 23, 2015 14.32 14.53 14.18 14.48 783,616 +0.39(+2.80%)
Jul 22, 2015 14.14 14.44 13.86 14.08 1,426,114 -0.09(-0.65%)
Jul 21, 2015 14.29 14.56 14.05 14.18 923,015 -0.13(-0.94%)
Jul 20, 2015 14.92 15.02 14.23 14.31 765,024 -0.64(-4.30%)
Jul 17, 2015 15.02 15.13 14.91 14.95 321,809 -0.10(-0.65%)
Jul 16, 2015 15.09 15.30 14.96 15.05 338,753 +0.09(+0.61%)
Jul 15, 2015 15.17 15.34 14.96 14.96 267,527 -0.21(-1.39%)
Jul 14, 2015 15.12 15.34 15.06 15.17 536,229 +0.08(+0.54%)
Jul 13, 2015 15.13 15.29 14.90 15.09 416,839 -0.01(-0.07%)
Jul 10, 2015 15.33 15.36 15.07 15.10 309,721 -0.09(-0.57%)
Jul 09, 2015 15.17 15.31 15.06 15.19 455,527 +0.12(+0.82%)
Jul 08, 2015 15.04 15.28 14.95 15.06 771,665 -0.07(-0.46%)
Jul 07, 2015 15.38 15.38 15.03 15.13 718,229 -0.23(-1.51%)
Jul 06, 2015 15.35 15.39 15.16 15.36 455,434 -0.07(-0.45%)
Jul 02, 2015 15.15 15.43 15.43 15.43 349,066 +0.31(+2.07%)
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.