Antero Midstream Corp (NY: AM )

15.04 -0.01 (-0.07%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 12.36 12.59 12.29 12.35 262,473 -0.06(-0.45%)
Mar 30, 2015 12.30 12.51 12.30 12.41 82,849 -0.01(-0.04%)
Mar 27, 2015 12.52 12.62 12.34 12.41 265,013 -0.03(-0.25%)
Mar 26, 2015 12.26 12.51 12.20 12.44 127,201 +0.11(+0.87%)
Mar 25, 2015 12.18 12.50 12.07 12.34 242,227 +0.08(+0.67%)
Mar 24, 2015 12.32 12.62 12.25 12.25 240,641 -0.32(-2.56%)
Mar 23, 2015 12.91 12.91 12.39 12.58 257,703 -0.29(-2.26%)
Mar 20, 2015 12.82 12.96 12.64 12.87 1,313,818 +0.10(+0.80%)
Mar 19, 2015 12.52 12.82 12.52 12.77 216,609 +0.08(+0.60%)
Mar 18, 2015 12.83 12.87 12.46 12.69 371,796 -0.09(-0.68%)
Mar 17, 2015 12.52 12.85 12.33 12.78 672,503 +0.27(+2.16%)
Mar 16, 2015 12.40 12.54 12.34 12.51 206,813 +0.07(+0.58%)
Mar 13, 2015 12.47 12.60 12.25 12.43 241,111 -0.12(-0.94%)
Mar 12, 2015 12.77 12.87 12.54 12.55 512,862 -0.22(-1.72%)
Mar 11, 2015 12.54 12.89 12.54 12.77 247,910 +0.21(+1.71%)
Mar 10, 2015 13.13 13.22 12.42 12.56 2,678,916 -0.75(-5.60%)
Mar 09, 2015 13.17 13.40 13.01 13.30 293,687 +0.03(+0.23%)
Mar 06, 2015 13.28 13.38 12.85 13.27 398,934 -0.07(-0.50%)
Mar 05, 2015 13.32 13.44 13.30 13.34 223,955 +0.04(+0.27%)
Mar 04, 2015 13.24 13.32 13.23 13.30 116,128 -0.04(-0.27%)
Mar 03, 2015 13.13 13.36 13.08 13.34 446,181 +0.05(+0.38%)
Mar 02, 2015 13.38 13.38 13.15 13.29 1,449,613 +0.01(+0.08%)
Feb 27, 2015 13.23 13.30 13.15 13.28 148,775 +0.05(+0.39%)
Feb 26, 2015 12.80 13.26 12.80 13.22 1,153,129 +0.26(+2.01%)
Feb 25, 2015 12.80 13.15 12.80 12.96 271,837 -0.08(-0.59%)
Feb 24, 2015 13.02 13.15 12.88 13.04 418,066 -0.08(-0.58%)
Feb 23, 2015 12.89 13.43 12.65 13.12 910,292 +0.26(+2.03%)
Feb 20, 2015 12.49 12.87 12.37 12.86 858,514 +0.29(+2.28%)
Feb 19, 2015 12.39 12.63 12.39 12.57 102,123 +0.00(+0.00%)
Feb 18, 2015 12.64 12.64 12.40 12.57 183,566 -0.07(-0.53%)
Feb 17, 2015 12.36 12.77 12.36 12.64 252,624 +0.14(+1.14%)
Feb 13, 2015 12.21 12.49 12.49 12.49 397,560 +0.33(+2.69%)
Feb 12, 2015 11.98 12.23 11.89 12.17 2,280,933 +0.21(+1.79%)
Feb 11, 2015 12.01 12.31 11.85 11.95 199,306 -0.19(-1.60%)
Feb 10, 2015 12.19 12.22 11.82 12.15 294,574 -0.11(-0.88%)
Feb 09, 2015 12.43 12.43 12.10 12.25 103,132 -0.27(-2.16%)
Feb 06, 2015 12.50 12.56 12.12 12.53 271,190 +0.05(+0.41%)
Feb 05, 2015 12.38 12.50 12.12 12.47 492,085 -0.01(-0.08%)
Feb 04, 2015 12.24 12.56 11.71 12.48 495,367 -0.05(-0.41%)
Feb 03, 2015 12.57 12.65 12.12 12.54 289,821 +0.20(+1.66%)
Feb 02, 2015 11.88 12.42 11.62 12.33 164,172 +0.36(+2.98%)
Jan 30, 2015 11.78 12.04 11.30 11.97 132,892 +0.21(+1.78%)
Jan 29, 2015 11.49 11.80 11.17 11.76 172,754 +0.20(+1.77%)
Jan 28, 2015 11.88 11.96 11.51 11.56 80,030 -0.30(-2.54%)
Jan 27, 2015 11.89 12.10 11.53 11.86 180,966 -0.15(-1.23%)
Jan 26, 2015 11.53 12.40 11.37 12.01 249,293 +0.52(+4.49%)
Jan 23, 2015 11.30 11.71 11.18 11.49 215,877 +0.16(+1.44%)
Jan 22, 2015 11.57 11.68 11.24 11.33 243,056 -0.22(-1.90%)
Jan 21, 2015 11.14 11.66 10.98 11.55 890,244 +0.18(+1.57%)
Jan 20, 2015 11.49 11.49 11.11 11.37 180,427 -0.07(-0.62%)
Jan 16, 2015 10.90 11.53 10.90 11.44 352,982 +0.22(+2.00%)
Jan 15, 2015 10.75 11.29 10.75 11.22 743,862 +0.60(+5.68%)
Jan 14, 2015 10.99 10.99 10.47 10.62 1,086,449 -0.47(-4.28%)
Jan 13, 2015 11.67 11.78 11.06 11.09 284,012 -0.54(-4.61%)
Jan 12, 2015 11.80 11.80 11.51 11.63 109,820 -0.30(-2.48%)
Jan 09, 2015 12.20 12.30 11.92 11.92 424,413 -0.33(-2.67%)
Jan 08, 2015 12.24 12.78 12.14 12.25 366,099 +0.01(+0.04%)
Jan 07, 2015 12.33 12.54 11.94 12.24 513,833 -0.40(-3.15%)
Jan 06, 2015 13.03 13.25 12.29 12.64 181,865 -0.37(-2.86%)
Jan 05, 2015 13.78 14.05 12.94 13.02 402,367 -0.98(-7.00%)
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.