Antero Midstream Corp (NY: AM )

14.99 -0.06 (-0.37%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.