Antero Midstream Corp (NY: AM )

14.98 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 14.81 14.86 14.52 14.62 544,057 -0.02(-0.14%)
Jun 29, 2015 14.81 14.95 14.59 14.64 553,687 -0.26(-1.71%)
Jun 26, 2015 14.73 15.00 14.65 14.90 601,653 +0.13(+0.90%)
Jun 25, 2015 14.79 14.91 14.60 14.77 185,116 +0.00(+0.00%)
Jun 24, 2015 14.80 14.89 14.46 14.77 414,978 -0.03(-0.17%)
Jun 23, 2015 14.69 14.84 14.64 14.79 220,955 +0.10(+0.66%)
Jun 22, 2015 14.82 14.90 14.65 14.70 448,590 -0.04(-0.24%)
Jun 19, 2015 15.01 15.09 14.65 14.73 2,654,183 -0.25(-1.64%)
Jun 18, 2015 14.81 15.02 14.55 14.98 966,321 +0.16(+1.10%)
Jun 17, 2015 14.93 14.97 14.70 14.81 533,872 -0.04(-0.28%)
Jun 16, 2015 14.74 15.00 14.67 14.85 608,127 +0.09(+0.59%)
Jun 15, 2015 14.87 15.02 14.67 14.77 846,418 -0.17(-1.16%)
Jun 12, 2015 14.91 15.18 14.78 14.94 1,286,839 +0.09(+0.58%)
Jun 11, 2015 14.64 15.20 14.59 14.85 809,868 +0.21(+1.47%)
Jun 10, 2015 14.68 14.95 14.28 14.64 1,048,132 -0.03(-0.17%)
Jun 09, 2015 14.46 14.75 14.46 14.66 1,011,770 +0.24(+1.66%)
Jun 08, 2015 14.73 14.73 14.25 14.42 895,044 -0.38(-2.59%)
Jun 05, 2015 14.72 14.91 14.61 14.81 1,140,687 +0.07(+0.49%)
Jun 04, 2015 14.87 15.10 14.63 14.74 900,681 -0.19(-1.30%)
Jun 03, 2015 14.81 15.11 14.65 14.93 722,442 +0.12(+0.83%)
Jun 02, 2015 14.51 14.83 14.21 14.81 1,145,192 +0.26(+1.75%)
Jun 01, 2015 14.59 14.78 14.48 14.55 376,085 +0.00(+0.00%)
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%)
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.