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 (%)
Nov 30, 2015 12.11 12.27 11.92 12.11 271,433 -0.06(-0.53%)
Nov 27, 2015 12.27 12.27 12.02 12.17 44,578 -0.21(-1.66%)
Nov 25, 2015 12.22 12.38 12.38 12.38 305,178 +0.13(+1.10%)
Nov 24, 2015 12.14 12.67 11.98 12.24 580,167 +0.22(+1.80%)
Nov 23, 2015 11.99 12.20 11.88 12.03 493,728 -0.03(-0.27%)
Nov 20, 2015 12.49 12.50 11.74 12.06 296,132 -0.40(-3.21%)
Nov 19, 2015 12.68 12.68 12.21 12.46 197,149 -0.24(-1.87%)
Nov 18, 2015 12.63 12.95 12.29 12.70 357,492 +0.12(+0.99%)
Nov 17, 2015 12.65 12.77 12.31 12.57 545,197 -0.12(-0.94%)
Nov 16, 2015 12.14 12.74 12.08 12.69 453,440 +0.42(+3.43%)
Nov 13, 2015 12.20 12.48 12.00 12.27 948,853 -0.02(-0.18%)
Nov 12, 2015 12.38 12.46 11.91 12.29 647,021 -0.21(-1.64%)
Nov 11, 2015 12.61 12.65 12.25 12.50 526,286 -0.09(-0.73%)
Nov 10, 2015 12.59 12.65 12.11 12.59 493,567 -0.06(-0.51%)
Nov 09, 2015 12.58 12.70 11.92 12.65 481,013 +0.06(+0.47%)
Nov 06, 2015 12.40 12.85 12.23 12.59 711,332 -0.08(-0.60%)
Nov 05, 2015 12.90 13.08 12.44 12.67 1,000,780 -0.13(-1.01%)
Nov 04, 2015 13.32 13.51 12.66 12.80 1,272,902 -0.40(-3.03%)
Nov 03, 2015 12.52 13.30 12.34 13.20 538,479 +0.73(+5.85%)
Nov 02, 2015 12.82 13.15 12.47 12.47 989,712 -0.39(-3.06%)
Oct 30, 2015 12.67 13.38 12.29 12.86 389,004 +0.25(+2.01%)
Oct 29, 2015 11.93 12.65 11.78 12.61 512,839 +0.73(+6.14%)
Oct 28, 2015 11.75 12.04 11.53 11.88 478,530 +0.19(+1.62%)
Oct 27, 2015 11.99 11.99 11.24 11.69 1,108,744 -0.38(-3.13%)
Oct 26, 2015 12.40 12.40 12.01 12.07 416,422 -0.38(-3.04%)
Oct 23, 2015 12.74 13.04 12.27 12.45 956,772 -0.26(-2.08%)
Oct 22, 2015 13.01 13.23 12.56 12.71 1,004,478 -0.29(-2.20%)
Oct 21, 2015 13.22 13.42 12.82 13.00 475,660 -0.22(-1.63%)
Oct 20, 2015 13.33 13.47 12.99 13.21 211,989 -0.15(-1.13%)
Oct 19, 2015 13.40 13.71 12.73 13.37 896,101 -0.29(-2.10%)
Oct 16, 2015 13.64 14.04 13.50 13.65 862,472 -0.05(-0.35%)
Oct 15, 2015 13.36 13.70 13.10 13.70 305,584 +0.34(+2.55%)
Oct 14, 2015 13.30 13.40 12.81 13.36 703,749 +0.08(+0.57%)
Oct 13, 2015 12.91 13.35 12.82 13.28 409,994 +0.44(+3.45%)
Oct 12, 2015 12.76 12.86 12.50 12.84 446,562 -0.05(-0.38%)
Oct 09, 2015 12.47 12.90 12.28 12.89 472,943 +0.45(+3.65%)
Oct 08, 2015 12.16 12.49 12.03 12.44 409,061 +0.34(+2.81%)
Oct 07, 2015 11.82 12.51 11.82 12.10 1,021,763 +0.27(+2.28%)
Oct 06, 2015 11.48 12.10 11.24 11.83 756,704 +0.38(+3.35%)
Oct 05, 2015 10.72 11.48 10.71 11.44 841,183 +0.84(+7.89%)
Oct 02, 2015 9.807 10.71 9.728 10.61 1,249,734 +0.65(+6.51%)
Oct 01, 2015 9.607 10.18 9.531 9.958 960,175 +0.31(+3.25%)
Sep 30, 2015 9.105 9.720 9.029 9.645 1,096,415 +0.51(+5.62%)
Sep 29, 2015 10.08 10.15 8.894 9.132 1,404,194 -0.90(-8.94%)
Sep 28, 2015 10.32 10.47 9.996 10.03 517,816 -0.33(-3.23%)
Sep 25, 2015 10.56 10.64 10.13 10.36 1,056,331 -0.16(-1.49%)
Sep 24, 2015 10.66 10.66 9.985 10.52 1,908,924 -0.15(-1.37%)
Sep 23, 2015 10.99 10.99 10.59 10.67 273,523 -0.34(-3.09%)
Sep 22, 2015 11.31 11.32 10.98 11.01 595,624 -0.27(-2.39%)
Sep 21, 2015 11.34 11.45 11.24 11.28 984,703 -0.06(-0.57%)
Sep 18, 2015 10.92 11.60 10.69 11.34 1,384,311 +0.40(+3.65%)
Sep 17, 2015 11.02 11.18 10.89 10.94 311,971 -0.15(-1.32%)
Sep 16, 2015 11.26 11.37 10.96 11.09 310,356 -0.12(-1.06%)
Sep 15, 2015 11.15 11.48 11.13 11.21 653,606 +0.03(+0.24%)
Sep 14, 2015 11.29 11.43 10.89 11.18 538,255 -0.13(-1.19%)
Sep 11, 2015 11.75 11.79 10.99 11.31 1,046,638 -0.51(-4.34%)
Sep 10, 2015 12.03 12.14 11.69 11.83 586,033 -0.17(-1.44%)
Sep 09, 2015 12.19 12.19 11.86 12.00 287,501 -0.17(-1.38%)
Sep 08, 2015 12.36 12.65 11.92 12.17 312,908 -0.14(-1.10%)
Sep 04, 2015 12.11 12.30 12.30 12.30 331,844 +0.12(+1.02%)
Sep 03, 2015 12.38 12.59 12.02 12.18 269,790 -0.18(-1.49%)
Sep 02, 2015 12.53 12.70 12.26 12.36 541,073 +0.16(+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.