Antero Midstream Corp (NY: AM )

14.03 +0.14 (+1.01%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 15.04 15.23 14.29 14.41 941,626 -0.76(-5.02%)
Jul 30, 2015 15.12 15.85 14.87 15.17 376,566 -0.09(-0.60%)
Jul 29, 2015 14.74 15.34 14.73 15.26 541,838 +0.38(+2.54%)
Jul 28, 2015 14.94 15.00 14.65 14.88 338,600 +0.08(+0.55%)
Jul 27, 2015 14.85 14.85 14.38 14.80 428,990 +0.03(+0.22%)
Jul 24, 2015 14.45 15.07 14.33 14.77 727,727 +0.29(+2.01%)
Jul 23, 2015 14.32 14.53 14.18 14.48 783,616 +0.39(+2.80%)
Jul 22, 2015 14.14 14.44 13.86 14.08 1,426,114 -0.09(-0.65%)
Jul 21, 2015 14.29 14.56 14.05 14.18 923,015 -0.13(-0.94%)
Jul 20, 2015 14.92 15.02 14.23 14.31 765,024 -0.64(-4.30%)
Jul 17, 2015 15.02 15.13 14.91 14.95 321,809 -0.10(-0.65%)
Jul 16, 2015 15.09 15.30 14.96 15.05 338,753 +0.09(+0.61%)
Jul 15, 2015 15.17 15.34 14.96 14.96 267,527 -0.21(-1.39%)
Jul 14, 2015 15.12 15.34 15.06 15.17 536,229 +0.08(+0.54%)
Jul 13, 2015 15.13 15.29 14.90 15.09 416,839 -0.01(-0.07%)
Jul 10, 2015 15.33 15.36 15.07 15.10 309,721 -0.09(-0.57%)
Jul 09, 2015 15.17 15.31 15.06 15.19 455,527 +0.12(+0.82%)
Jul 08, 2015 15.04 15.28 14.95 15.06 771,665 -0.07(-0.46%)
Jul 07, 2015 15.38 15.38 15.03 15.13 718,229 -0.23(-1.51%)
Jul 06, 2015 15.35 15.39 15.16 15.36 455,434 -0.07(-0.45%)
Jul 02, 2015 15.15 15.43 15.43 15.43 349,066 +0.31(+2.07%)
Jul 01, 2015 15.57 15.66 15.03 15.12 1,161,678 -0.35(-2.23%)
Jun 30, 2015 15.66 15.72 15.36 15.47 514,440 -0.02(-0.14%)
Jun 29, 2015 15.66 15.81 15.43 15.49 523,546 -0.27(-1.71%)
Jun 26, 2015 15.58 15.87 15.50 15.76 568,900 +0.14(+0.90%)
Jun 25, 2015 15.64 15.77 15.44 15.62 175,038 +0.00(+0.00%)
Jun 24, 2015 15.65 15.75 15.29 15.62 392,387 -0.03(-0.17%)
Jun 23, 2015 15.54 15.69 15.48 15.64 208,927 +0.10(+0.66%)
Jun 22, 2015 15.68 15.76 15.50 15.54 424,170 -0.04(-0.24%)
Jun 19, 2015 15.88 15.96 15.50 15.58 2,509,696 -0.26(-1.64%)
Jun 18, 2015 15.67 15.88 15.39 15.84 913,717 +0.17(+1.10%)
Jun 17, 2015 15.78 15.83 15.54 15.67 504,809 -0.04(-0.28%)
Jun 16, 2015 15.58 15.86 15.51 15.71 575,022 +0.09(+0.59%)
Jun 15, 2015 15.73 15.88 15.51 15.62 800,342 -0.18(-1.16%)
Jun 12, 2015 15.77 16.05 15.63 15.80 1,216,787 +0.09(+0.58%)
Jun 11, 2015 15.48 16.07 15.43 15.71 765,781 +0.23(+1.46%)
Jun 10, 2015 15.53 15.81 15.10 15.48 991,075 -0.03(-0.17%)
Jun 09, 2015 15.29 15.60 15.29 15.51 956,692 +0.25(+1.66%)
Jun 08, 2015 15.58 15.58 15.07 15.26 846,320 -0.40(-2.59%)
Jun 05, 2015 15.56 15.77 15.46 15.66 1,078,591 +0.08(+0.49%)
Jun 04, 2015 15.73 15.97 15.47 15.58 851,650 -0.21(-1.30%)
Jun 03, 2015 15.66 15.98 15.50 15.79 683,115 +0.13(+0.83%)
Jun 02, 2015 15.34 15.69 15.03 15.66 1,082,851 +0.27(+1.75%)
Jun 01, 2015 15.43 15.63 15.31 15.39 355,612 +0.00(+0.00%)
May 29, 2015 15.28 15.53 15.28 15.39 550,975 +0.05(+0.35%)
May 28, 2015 15.12 15.63 15.04 15.34 1,622,989 +0.39(+2.64%)
May 27, 2015 14.74 14.99 14.57 14.94 538,770 +0.23(+1.54%)
May 26, 2015 14.62 14.84 14.50 14.72 679,228 +0.02(+0.15%)
May 22, 2015 14.49 14.69 14.69 14.69 361,288 +0.13(+0.89%)
May 21, 2015 14.40 14.57 14.33 14.56 88,555 +0.24(+1.66%)
May 20, 2015 14.58 14.58 14.18 14.33 136,667 -0.20(-1.38%)
May 19, 2015 14.52 14.77 14.43 14.53 969,531 -0.01(-0.04%)
May 18, 2015 14.45 14.61 14.21 14.53 218,506 +0.05(+0.34%)
May 15, 2015 14.59 14.76 14.43 14.48 458,019 -0.15(-1.03%)
May 14, 2015 14.32 14.91 14.31 14.63 948,020 +0.33(+2.30%)
May 13, 2015 14.12 14.34 13.96 14.30 780,674 +0.26(+1.88%)
May 12, 2015 13.89 14.16 13.74 14.04 975,018 +0.11(+0.78%)
May 11, 2015 14.11 14.22 13.82 13.93 374,693 -0.29(-2.05%)
May 08, 2015 14.08 14.33 13.86 14.22 964,188 +0.25(+1.82%)
May 07, 2015 13.96 14.09 13.80 13.97 444,907 -0.01(-0.04%)
May 06, 2015 13.92 14.13 13.82 13.98 1,030,576 +0.12(+0.90%)
May 05, 2015 13.74 13.88 13.51 13.85 543,355 +0.12(+0.90%)
May 04, 2015 13.87 14.02 13.64 13.73 386,491 +0.01(+0.04%)
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.