Antero Midstream Corp (NY: AM )

14.98 -0.07 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 8.609 9.191 8.537 9.120 1,159,537 +0.49(+5.62%)
Sep 29, 2015 9.533 9.600 8.410 8.634 1,485,035 -0.85(-8.94%)
Sep 28, 2015 9.758 9.896 9.451 9.482 547,628 -0.32(-3.23%)
Sep 25, 2015 9.988 10.06 9.579 9.799 1,117,145 -0.15(-1.49%)
Sep 24, 2015 10.08 10.08 9.441 9.947 2,018,823 -0.14(-1.37%)
Sep 23, 2015 10.40 10.40 10.01 10.08 289,270 -0.32(-3.09%)
Sep 22, 2015 10.69 10.70 10.38 10.41 629,915 -0.26(-2.39%)
Sep 21, 2015 10.72 10.82 10.63 10.66 1,041,393 -0.06(-0.57%)
Sep 18, 2015 10.32 10.97 10.11 10.72 1,464,007 +0.38(+3.65%)
Sep 17, 2015 10.42 10.57 10.30 10.35 329,931 -0.14(-1.31%)
Sep 16, 2015 10.65 10.75 10.36 10.48 328,223 -0.11(-1.06%)
Sep 15, 2015 10.54 10.85 10.52 10.60 691,235 +0.03(+0.24%)
Sep 14, 2015 10.68 10.80 10.29 10.57 569,243 -0.13(-1.19%)
Sep 11, 2015 11.11 11.15 10.40 10.70 1,106,895 -0.49(-4.34%)
Sep 10, 2015 11.38 11.48 11.05 11.18 619,772 -0.16(-1.44%)
Sep 09, 2015 11.53 11.53 11.21 11.35 304,053 -0.16(-1.38%)
Sep 08, 2015 11.69 11.96 11.27 11.50 330,922 -0.13(-1.10%)
Sep 04, 2015 11.45 11.63 11.63 11.63 350,949 +0.12(+1.02%)
Sep 03, 2015 11.71 11.91 11.36 11.51 285,322 -0.17(-1.49%)
Sep 02, 2015 11.85 12.00 11.60 11.69 572,223 +0.15(+1.28%)
Sep 01, 2015 11.71 11.86 11.31 11.54 784,640 -0.29(-2.42%)
Aug 31, 2015 11.71 11.98 11.46 11.83 322,317 +0.06(+0.52%)
Aug 28, 2015 11.73 12.37 11.51 11.76 1,135,864 -0.04(-0.30%)
Aug 27, 2015 11.39 11.97 11.33 11.80 371,015 +0.48(+4.24%)
Aug 26, 2015 11.23 11.38 11.02 11.32 654,704 +0.06(+0.54%)
Aug 25, 2015 11.27 11.45 11.11 11.26 473,811 +0.23(+2.08%)
Aug 24, 2015 10.99 11.50 10.66 11.03 870,274 -0.13(-1.14%)
Aug 21, 2015 11.42 11.46 11.10 11.16 557,140 -0.18(-1.62%)
Aug 20, 2015 11.14 11.46 10.89 11.34 572,082 +0.23(+2.07%)
Aug 19, 2015 11.13 11.28 11.01 11.11 341,312 +0.03(+0.28%)
Aug 18, 2015 11.23 11.30 11.02 11.08 790,590 -0.16(-1.41%)
Aug 17, 2015 11.49 11.61 11.15 11.24 844,734 -0.26(-2.26%)
Aug 14, 2015 11.79 11.79 11.31 11.50 891,738 -0.14(-1.19%)
Aug 13, 2015 11.85 11.91 11.50 11.64 776,750 -0.10(-0.87%)
Aug 12, 2015 11.50 11.98 11.40 11.74 838,661 +0.23(+2.04%)
Aug 11, 2015 11.75 11.88 11.42 11.50 660,490 -0.32(-2.72%)
Aug 10, 2015 11.52 12.13 11.37 11.83 1,099,423 +0.30(+2.61%)
Aug 07, 2015 11.79 12.38 11.46 11.52 1,234,284 -0.32(-2.67%)
Aug 06, 2015 12.28 12.33 11.74 11.84 1,219,839 -0.42(-3.46%)
Aug 05, 2015 12.95 13.09 11.83 12.27 4,835,305 -0.74(-5.66%)
Aug 04, 2015 13.34 13.63 12.78 13.00 740,205 -0.30(-2.26%)
Aug 03, 2015 13.68 13.68 13.11 13.30 928,864 -0.32(-2.36%)
Jul 31, 2015 14.23 14.40 13.51 13.62 995,836 -0.72(-5.02%)
Jul 30, 2015 14.30 14.99 14.06 14.34 398,245 -0.09(-0.60%)
Jul 29, 2015 13.93 14.50 13.93 14.43 573,032 +0.36(+2.54%)
Jul 28, 2015 14.13 14.18 13.85 14.07 358,093 +0.08(+0.55%)
Jul 27, 2015 14.04 14.04 13.60 14.00 453,688 +0.03(+0.22%)
Jul 24, 2015 13.66 14.25 13.55 13.97 769,623 +0.28(+2.01%)
Jul 23, 2015 13.54 13.74 13.40 13.69 828,730 +0.37(+2.80%)
Jul 22, 2015 13.37 13.65 13.10 13.32 1,508,217 -0.09(-0.65%)
Jul 21, 2015 13.52 13.77 13.28 13.40 976,154 -0.13(-0.94%)
Jul 20, 2015 14.11 14.21 13.45 13.53 809,067 -0.61(-4.30%)
Jul 17, 2015 14.21 14.30 14.10 14.14 340,336 -0.09(-0.65%)
Jul 16, 2015 14.27 14.47 14.15 14.23 358,256 +0.09(+0.61%)
Jul 15, 2015 14.34 14.51 14.14 14.14 282,929 -0.20(-1.39%)
Jul 14, 2015 14.30 14.51 14.24 14.34 567,100 +0.08(+0.54%)
Jul 13, 2015 14.30 14.46 14.09 14.27 440,837 -0.01(-0.07%)
Jul 10, 2015 14.49 14.52 14.25 14.28 327,552 -0.08(-0.57%)
Jul 09, 2015 14.35 14.48 14.24 14.36 481,752 +0.12(+0.83%)
Jul 08, 2015 14.23 14.45 14.13 14.24 816,090 -0.07(-0.46%)
Jul 07, 2015 14.55 14.55 14.21 14.31 759,578 -0.22(-1.51%)
Jul 06, 2015 14.51 14.55 14.34 14.53 481,654 -0.07(-0.46%)
Jul 02, 2015 14.32 14.59 14.59 14.59 369,162 +0.30(+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.