Antero Midstream Corp (NY: AM )

14.06 +0.17 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 11.89 12.59 11.89 12.00 472,249 -0.09(-0.76%)
Feb 26, 2016 11.35 12.44 11.35 12.09 550,997 +0.97(+8.74%)
Feb 25, 2016 10.53 11.30 10.38 11.12 264,049 +0.17(+1.53%)
Feb 24, 2016 10.48 11.06 10.18 10.95 326,806 +0.18(+1.71%)
Feb 23, 2016 10.87 11.01 10.52 10.77 238,352 -0.26(-2.40%)
Feb 22, 2016 10.77 11.26 10.77 11.03 1,005,437 +0.50(+4.72%)
Feb 19, 2016 10.38 10.69 10.14 10.54 292,621 -0.04(-0.41%)
Feb 18, 2016 11.07 11.15 10.41 10.58 422,911 -0.41(-3.73%)
Feb 17, 2016 10.87 11.10 10.74 10.99 1,158,940 +0.30(+2.78%)
Feb 16, 2016 10.57 10.95 10.34 10.69 410,889 +0.30(+2.91%)
Feb 12, 2016 10.54 10.39 10.39 10.39 439,435 +0.08(+0.73%)
Feb 11, 2016 11.31 11.61 10.26 10.31 990,030 -1.31(-11.29%)
Feb 10, 2016 10.99 11.86 10.68 11.63 1,010,511 +0.50(+4.46%)
Feb 09, 2016 11.07 11.27 10.33 11.13 752,441 +0.10(+0.93%)
Feb 08, 2016 10.55 11.32 9.931 11.03 558,606 -0.02(-0.15%)
Feb 05, 2016 11.10 11.41 10.96 11.04 448,583 -0.18(-1.64%)
Feb 04, 2016 10.63 11.31 10.63 11.23 219,182 +0.69(+6.51%)
Feb 03, 2016 10.74 10.89 10.14 10.54 253,233 +0.00(+0.00%)
Feb 02, 2016 10.79 10.88 10.50 10.54 341,222 -0.48(-4.36%)
Feb 01, 2016 10.54 11.30 10.29 11.02 321,178 +0.30(+2.77%)
Jan 29, 2016 10.90 11.31 10.64 10.72 343,096 -0.03(-0.25%)
Jan 28, 2016 11.06 11.25 10.57 10.75 162,307 +0.06(+0.61%)
Jan 27, 2016 10.56 10.74 10.31 10.69 123,978 -0.02(-0.20%)
Jan 26, 2016 10.74 10.80 10.04 10.71 415,617 +0.12(+1.12%)
Jan 25, 2016 10.54 11.30 10.48 10.59 661,600 -0.22(-2.00%)
Jan 22, 2016 9.801 10.85 9.763 10.81 563,476 +1.41(+15.00%)
Jan 21, 2016 9.439 9.871 9.218 9.396 978,192 -0.04(-0.46%)
Jan 20, 2016 9.861 9.861 9.180 9.439 1,176,574 -0.63(-6.27%)
Jan 19, 2016 11.01 11.07 9.650 10.07 734,797 -0.96(-8.67%)
Jan 15, 2016 10.84 11.03 11.03 11.03 309,808 -0.25(-2.25%)
Jan 14, 2016 10.97 11.36 10.52 11.28 612,279 +0.44(+4.09%)
Jan 13, 2016 10.64 11.21 10.35 10.84 818,254 +0.31(+2.98%)
Jan 12, 2016 10.42 10.69 9.839 10.52 472,597 +0.19(+1.88%)
Jan 11, 2016 10.99 10.99 10.31 10.33 805,145 -0.75(-6.77%)
Jan 08, 2016 10.83 11.08 10.55 11.08 385,412 +0.39(+3.64%)
Jan 07, 2016 11.12 11.28 10.62 10.69 347,903 -0.68(-5.94%)
Jan 06, 2016 11.70 11.83 11.35 11.37 546,069 -0.57(-4.75%)
Jan 05, 2016 11.82 11.96 11.10 11.93 381,612 +0.09(+0.73%)
Jan 04, 2016 12.31 12.45 11.73 11.85 476,717 -0.48(-3.86%)
Dec 31, 2015 11.28 12.32 12.32 12.32 572,765 +0.90(+7.90%)
Dec 30, 2015 11.49 11.79 10.94 11.42 505,285 -0.19(-1.63%)
Dec 29, 2015 11.90 12.07 11.22 11.61 1,210,931 -0.23(-1.92%)
Dec 28, 2015 11.93 12.07 11.53 11.84 922,426 -0.13(-1.08%)
Dec 24, 2015 12.19 11.97 11.97 11.97 274,994 -0.25(-2.03%)
Dec 23, 2015 12.09 12.91 11.85 12.22 1,501,058 +0.47(+4.00%)
Dec 22, 2015 10.64 11.86 10.48 11.75 1,558,044 +1.05(+9.85%)
Dec 21, 2015 10.63 11.11 10.28 10.69 1,544,252 +0.03(+0.25%)
Dec 18, 2015 10.43 10.77 10.18 10.67 2,820,271 +0.29(+2.76%)
Dec 17, 2015 10.41 10.54 9.801 10.38 1,526,560 -0.13(-1.28%)
Dec 16, 2015 10.16 11.93 10.16 10.51 2,004,036 +0.31(+3.07%)
Dec 15, 2015 10.45 10.66 10.05 10.20 1,575,355 +0.02(+0.16%)
Dec 14, 2015 11.26 11.52 10.15 10.18 1,902,874 -1.10(-9.72%)
Dec 11, 2015 11.78 11.97 11.22 11.28 1,335,056 -0.69(-5.73%)
Dec 10, 2015 12.06 12.55 11.90 11.97 1,460,026 -0.21(-1.73%)
Dec 09, 2015 11.41 12.94 11.41 12.18 1,991,877 +0.82(+7.18%)
Dec 08, 2015 10.81 11.97 10.63 11.36 1,627,476 +0.35(+3.19%)
Dec 07, 2015 11.04 11.15 10.20 11.01 1,711,963 -0.16(-1.40%)
Dec 04, 2015 11.21 11.60 11.04 11.17 1,746,422 -0.11(-1.01%)
Dec 03, 2015 11.62 11.74 10.95 11.28 1,762,234 -0.25(-2.20%)
Dec 02, 2015 11.99 12.27 11.12 11.53 1,770,943 -0.56(-4.60%)
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.