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 (%)
Nov 30, 2015 11.45 11.61 11.27 11.45 287,059 -0.06(-0.53%)
Nov 27, 2015 11.61 11.61 11.36 11.51 47,145 -0.19(-1.66%)
Nov 25, 2015 11.55 11.70 11.70 11.70 322,748 +0.13(+1.10%)
Nov 24, 2015 11.48 11.98 11.33 11.58 613,568 +0.20(+1.80%)
Nov 23, 2015 11.34 11.54 11.23 11.37 522,152 -0.03(-0.27%)
Nov 20, 2015 11.81 11.82 11.10 11.40 313,181 -0.38(-3.21%)
Nov 19, 2015 11.99 11.99 11.54 11.78 208,499 -0.22(-1.87%)
Nov 18, 2015 11.94 12.25 11.62 12.00 378,073 +0.12(+0.99%)
Nov 17, 2015 11.96 12.08 11.64 11.89 576,585 -0.11(-0.94%)
Nov 16, 2015 11.48 12.05 11.42 12.00 479,545 +0.40(+3.43%)
Nov 13, 2015 11.53 11.80 11.35 11.60 1,003,480 -0.02(-0.18%)
Nov 12, 2015 11.70 11.78 11.26 11.62 684,271 -0.19(-1.64%)
Nov 11, 2015 11.92 11.96 11.58 11.82 556,585 -0.09(-0.73%)
Nov 10, 2015 11.91 11.96 11.45 11.90 521,982 -0.06(-0.51%)
Nov 09, 2015 11.89 12.01 11.27 11.96 508,706 +0.06(+0.47%)
Nov 06, 2015 11.73 12.15 11.56 11.91 752,285 -0.07(-0.60%)
Nov 05, 2015 12.19 12.37 11.76 11.98 1,058,396 -0.12(-1.01%)
Nov 04, 2015 12.60 12.77 11.97 12.10 1,346,185 -0.38(-3.03%)
Nov 03, 2015 11.84 12.58 11.67 12.48 569,480 +0.69(+5.85%)
Nov 02, 2015 12.12 12.44 11.79 11.79 1,046,691 -0.37(-3.06%)
Oct 30, 2015 11.98 12.65 11.62 12.16 411,400 +0.24(+2.01%)
Oct 29, 2015 11.28 11.96 11.14 11.92 542,363 +0.69(+6.14%)
Oct 28, 2015 11.11 11.39 10.91 11.23 506,080 +0.18(+1.62%)
Oct 27, 2015 11.34 11.34 10.63 11.05 1,172,576 -0.36(-3.13%)
Oct 26, 2015 11.72 11.72 11.36 11.41 440,396 -0.36(-3.04%)
Oct 23, 2015 12.05 12.33 11.60 11.77 1,011,854 -0.25(-2.08%)
Oct 22, 2015 12.30 12.51 11.88 12.02 1,062,307 -0.27(-2.20%)
Oct 21, 2015 12.50 12.69 12.12 12.29 503,044 -0.20(-1.63%)
Oct 20, 2015 12.61 12.73 12.29 12.49 224,194 -0.14(-1.13%)
Oct 19, 2015 12.67 12.96 12.04 12.64 947,691 -0.27(-2.10%)
Oct 16, 2015 12.90 13.28 12.77 12.91 912,126 -0.05(-0.36%)
Oct 15, 2015 12.63 12.95 12.38 12.95 323,177 +0.32(+2.55%)
Oct 14, 2015 12.57 12.67 12.11 12.63 744,265 +0.07(+0.57%)
Oct 13, 2015 12.21 12.62 12.12 12.56 433,598 +0.42(+3.45%)
Oct 12, 2015 12.07 12.16 11.82 12.14 472,271 -0.05(-0.38%)
Oct 09, 2015 11.79 12.19 11.61 12.19 500,171 +0.43(+3.65%)
Oct 08, 2015 11.50 11.81 11.37 11.76 432,611 +0.32(+2.81%)
Oct 07, 2015 11.17 11.83 11.17 11.44 1,080,587 +0.26(+2.28%)
Oct 06, 2015 10.86 11.44 10.63 11.18 800,268 +0.36(+3.35%)
Oct 05, 2015 10.14 10.85 10.13 10.82 889,612 +0.79(+7.89%)
Oct 02, 2015 9.273 10.13 9.198 10.03 1,321,683 +0.61(+6.51%)
Oct 01, 2015 9.084 9.628 9.012 9.416 1,015,454 +0.30(+3.25%)
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%)
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.