Antero Midstream Corp (NY: AM )

13.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 13.99 14.07 13.91 14.04 140,676 +0.05(+0.39%)
Feb 26, 2015 13.53 14.02 13.53 13.99 1,090,356 +0.28(+2.01%)
Feb 25, 2015 13.53 13.91 13.53 13.71 257,038 -0.08(-0.59%)
Feb 24, 2015 13.76 13.91 13.62 13.79 395,308 -0.08(-0.58%)
Feb 23, 2015 13.63 14.21 13.38 13.87 860,739 +0.28(+2.03%)
Feb 20, 2015 13.21 13.61 13.08 13.60 811,779 +0.30(+2.27%)
Feb 19, 2015 13.10 13.35 13.10 13.30 96,564 +0.00(+0.00%)
Feb 18, 2015 13.37 13.37 13.12 13.30 173,574 -0.07(-0.53%)
Feb 17, 2015 13.07 13.50 13.07 13.37 238,872 +0.15(+1.14%)
Feb 13, 2015 12.91 13.21 13.21 13.21 375,917 +0.35(+2.69%)
Feb 12, 2015 12.67 12.94 12.58 12.87 2,156,765 +0.23(+1.79%)
Feb 11, 2015 12.70 13.01 12.53 12.64 188,457 -0.21(-1.60%)
Feb 10, 2015 12.90 12.93 12.50 12.85 278,538 -0.11(-0.87%)
Feb 09, 2015 13.14 13.14 12.80 12.96 97,518 -0.29(-2.16%)
Feb 06, 2015 13.22 13.28 12.81 13.25 256,427 +0.05(+0.41%)
Feb 05, 2015 13.10 13.22 12.81 13.19 465,297 -0.01(-0.08%)
Feb 04, 2015 12.94 13.28 12.39 13.20 468,401 -0.05(-0.41%)
Feb 03, 2015 13.30 13.38 12.82 13.26 274,044 +0.22(+1.66%)
Feb 02, 2015 12.57 13.14 12.29 13.04 155,235 +0.38(+2.99%)
Jan 30, 2015 12.46 12.73 11.96 12.66 125,658 +0.22(+1.78%)
Jan 29, 2015 12.15 12.48 11.81 12.44 163,350 +0.22(+1.77%)
Jan 28, 2015 12.57 12.65 12.18 12.23 75,674 -0.32(-2.54%)
Jan 27, 2015 12.58 12.80 12.19 12.54 171,114 -0.16(-1.23%)
Jan 26, 2015 12.20 13.12 12.02 12.70 235,722 +0.55(+4.49%)
Jan 23, 2015 11.96 12.38 11.83 12.16 204,125 +0.17(+1.44%)
Jan 22, 2015 12.24 12.35 11.89 11.98 229,824 -0.23(-1.90%)
Jan 21, 2015 11.78 12.33 11.61 12.22 841,782 +0.19(+1.57%)
Jan 20, 2015 12.15 12.15 11.75 12.03 170,605 -0.08(-0.62%)
Jan 16, 2015 11.52 12.20 11.52 12.10 333,766 +0.24(+2.00%)
Jan 15, 2015 11.37 11.94 11.37 11.86 703,368 +0.64(+5.68%)
Jan 14, 2015 11.62 11.62 11.07 11.23 1,027,305 -0.50(-4.28%)
Jan 13, 2015 12.34 12.46 11.70 11.73 268,551 -0.57(-4.61%)
Jan 12, 2015 12.48 12.48 12.17 12.30 103,842 -0.31(-2.48%)
Jan 09, 2015 12.91 13.00 12.60 12.61 401,309 -0.35(-2.67%)
Jan 08, 2015 12.95 13.51 12.84 12.95 346,170 +0.01(+0.04%)
Jan 07, 2015 13.04 13.26 12.63 12.95 485,861 -0.42(-3.15%)
Jan 06, 2015 13.78 14.01 13.00 13.37 171,964 -0.39(-2.86%)
Jan 05, 2015 14.57 14.86 13.69 13.76 380,464 -1.04(-7.00%)
Jan 02, 2015 14.41 14.99 14.39 14.80 995,789 -0.05(-0.33%)
Dec 31, 2014 14.54 14.85 14.85 14.85 591,654 +0.26(+1.81%)
Dec 30, 2014 14.01 14.82 13.95 14.59 441,223 +0.56(+4.00%)
Dec 29, 2014 12.93 14.10 12.93 14.02 652,393 +1.02(+7.80%)
Dec 26, 2014 12.80 13.34 12.78 13.01 151,091 +0.24(+1.90%)
Dec 24, 2014 12.45 12.77 12.77 12.77 183,329 +0.26(+2.07%)
Dec 23, 2014 12.54 12.85 12.41 12.51 1,973,785 -0.09(-0.73%)
Dec 22, 2014 13.10 13.18 12.51 12.60 692,548 -0.53(-4.07%)
Dec 19, 2014 13.18 13.26 12.90 13.13 894,067 -0.02(-0.16%)
Dec 18, 2014 13.07 13.25 12.65 13.15 2,947,213 +0.25(+1.92%)
Dec 17, 2014 13.23 13.58 12.56 12.91 1,604,700 -0.09(-0.66%)
Dec 16, 2014 12.93 13.50 12.50 12.99 1,219,436 -0.01(-0.04%)
Dec 15, 2014 13.66 13.74 12.97 13.00 203,767 -0.56(-4.10%)
Dec 12, 2014 13.38 13.65 12.48 13.55 891,877 +0.05(+0.40%)
Dec 11, 2014 13.11 13.67 13.11 13.50 571,724 +0.31(+2.33%)
Dec 10, 2014 13.71 14.00 12.75 13.19 1,852,964 -0.64(-4.61%)
Dec 09, 2014 13.53 13.96 13.47 13.83 757,052 -0.19(-1.35%)
Dec 08, 2014 14.81 14.93 13.89 14.02 1,006,285 -0.97(-6.45%)
Dec 05, 2014 15.12 15.20 14.92 14.99 187,994 -0.11(-0.72%)
Dec 04, 2014 15.37 15.49 15.08 15.09 261,403 -0.38(-2.48%)
Dec 03, 2014 15.24 15.81 15.01 15.48 591,365 +0.36(+2.39%)
Dec 02, 2014 14.41 15.23 14.41 15.11 350,324 +0.63(+4.32%)
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.