Antero Midstream Corp (NY: AM )

14.06 +0.17 (+1.22%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 15.66 15.72 15.36 15.47 514,440 -0.02(-0.14%)
Jun 29, 2015 15.66 15.81 15.43 15.49 523,546 -0.27(-1.71%)
Jun 26, 2015 15.58 15.87 15.50 15.76 568,900 +0.14(+0.90%)
Jun 25, 2015 15.64 15.77 15.44 15.62 175,038 +0.00(+0.00%)
Jun 24, 2015 15.65 15.75 15.29 15.62 392,387 -0.03(-0.17%)
Jun 23, 2015 15.54 15.69 15.48 15.64 208,927 +0.10(+0.66%)
Jun 22, 2015 15.68 15.76 15.50 15.54 424,170 -0.04(-0.24%)
Jun 19, 2015 15.88 15.96 15.50 15.58 2,509,696 -0.26(-1.64%)
Jun 18, 2015 15.67 15.88 15.39 15.84 913,717 +0.17(+1.10%)
Jun 17, 2015 15.78 15.83 15.54 15.67 504,809 -0.04(-0.28%)
Jun 16, 2015 15.58 15.86 15.51 15.71 575,022 +0.09(+0.59%)
Jun 15, 2015 15.73 15.88 15.51 15.62 800,342 -0.18(-1.16%)
Jun 12, 2015 15.77 16.05 15.63 15.80 1,216,787 +0.09(+0.58%)
Jun 11, 2015 15.48 16.07 15.43 15.71 765,781 +0.23(+1.46%)
Jun 10, 2015 15.53 15.81 15.10 15.48 991,075 -0.03(-0.17%)
Jun 09, 2015 15.29 15.60 15.29 15.51 956,692 +0.25(+1.66%)
Jun 08, 2015 15.58 15.58 15.07 15.26 846,320 -0.40(-2.59%)
Jun 05, 2015 15.56 15.77 15.46 15.66 1,078,591 +0.08(+0.49%)
Jun 04, 2015 15.73 15.97 15.47 15.58 851,650 -0.21(-1.30%)
Jun 03, 2015 15.66 15.98 15.50 15.79 683,115 +0.13(+0.83%)
Jun 02, 2015 15.34 15.69 15.03 15.66 1,082,851 +0.27(+1.75%)
Jun 01, 2015 15.43 15.63 15.31 15.39 355,612 +0.00(+0.00%)
May 29, 2015 15.28 15.53 15.28 15.39 550,975 +0.05(+0.35%)
May 28, 2015 15.12 15.63 15.04 15.34 1,622,989 +0.39(+2.64%)
May 27, 2015 14.74 14.99 14.57 14.94 538,770 +0.23(+1.54%)
May 26, 2015 14.62 14.84 14.50 14.72 679,228 +0.02(+0.15%)
May 22, 2015 14.49 14.69 14.69 14.69 361,288 +0.13(+0.89%)
May 21, 2015 14.40 14.57 14.33 14.56 88,555 +0.24(+1.66%)
May 20, 2015 14.58 14.58 14.18 14.33 136,667 -0.20(-1.38%)
May 19, 2015 14.52 14.77 14.43 14.53 969,531 -0.01(-0.04%)
May 18, 2015 14.45 14.61 14.21 14.53 218,506 +0.05(+0.34%)
May 15, 2015 14.59 14.76 14.43 14.48 458,019 -0.15(-1.03%)
May 14, 2015 14.32 14.91 14.31 14.63 948,020 +0.33(+2.30%)
May 13, 2015 14.12 14.34 13.96 14.30 780,674 +0.26(+1.88%)
May 12, 2015 13.89 14.16 13.74 14.04 975,018 +0.11(+0.78%)
May 11, 2015 14.11 14.22 13.82 13.93 374,693 -0.29(-2.05%)
May 08, 2015 14.08 14.33 13.86 14.22 964,188 +0.25(+1.82%)
May 07, 2015 13.96 14.09 13.80 13.97 444,907 -0.01(-0.04%)
May 06, 2015 13.92 14.13 13.82 13.98 1,030,576 +0.12(+0.90%)
May 05, 2015 13.74 13.88 13.51 13.85 543,355 +0.12(+0.90%)
May 04, 2015 13.87 14.02 13.64 13.73 386,491 +0.01(+0.04%)
May 01, 2015 13.64 14.22 13.59 13.72 744,637 +0.22(+1.64%)
Apr 30, 2015 13.52 13.60 13.37 13.50 350,614 -0.05(-0.36%)
Apr 29, 2015 13.17 13.64 13.06 13.55 394,939 +0.34(+2.58%)
Apr 28, 2015 13.65 13.65 13.18 13.21 737,295 -0.38(-2.78%)
Apr 27, 2015 13.40 13.75 13.39 13.59 540,369 +0.06(+0.44%)
Apr 24, 2015 13.57 13.64 13.40 13.53 356,873 +0.03(+0.20%)
Apr 23, 2015 13.43 13.64 13.43 13.50 773,524 -0.06(-0.44%)
Apr 22, 2015 13.54 13.63 13.40 13.56 488,735 +0.02(+0.16%)
Apr 21, 2015 13.53 13.87 13.38 13.54 509,411 +0.04(+0.32%)
Apr 20, 2015 13.64 13.73 13.46 13.49 342,118 -0.10(-0.72%)
Apr 17, 2015 13.60 13.72 13.42 13.59 584,159 -0.05(-0.40%)
Apr 16, 2015 13.66 13.72 13.48 13.65 652,200 +0.05(+0.36%)
Apr 15, 2015 13.52 13.61 13.52 13.60 342,681 +0.04(+0.32%)
Apr 14, 2015 13.54 13.69 13.40 13.55 571,561 +0.03(+0.24%)
Apr 13, 2015 13.61 13.79 13.39 13.52 338,639 -0.09(-0.63%)
Apr 10, 2015 13.36 13.61 13.26 13.61 174,314 +0.29(+2.15%)
Apr 09, 2015 13.74 13.74 13.26 13.32 259,644 -0.36(-2.61%)
Apr 08, 2015 13.17 13.68 13.08 13.68 197,756 +0.57(+4.37%)
Apr 07, 2015 13.45 13.66 13.10 13.11 361,077 -0.36(-2.65%)
Apr 06, 2015 13.25 13.54 13.14 13.46 172,044 +0.22(+1.63%)
Apr 02, 2015 13.11 13.25 13.25 13.25 236,106 +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.