Antero Midstream Corp (NY: AM )

14.58 -0.40 (-2.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.