Antero Midstream Corp (NY: AM )

14.58 -0.40 (-2.67%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 14.79 15.14 14.30 14.38 1,048,201 +0.16(+1.11%)
Nov 29, 2016 14.57 14.57 14.04 14.23 1,003,664 -0.53(-3.60%)
Nov 28, 2016 15.19 15.19 14.56 14.76 590,147 -0.35(-2.30%)
Nov 25, 2016 15.01 15.20 14.95 15.10 226,284 -0.05(-0.30%)
Nov 23, 2016 15.15 15.15 15.15 0 -0.01(-0.03%)
Nov 22, 2016 15.56 15.58 15.10 15.15 909,678 -0.36(-2.34%)
Nov 21, 2016 14.99 15.54 14.85 15.52 979,111 +0.72(+4.87%)
Nov 18, 2016 14.65 14.89 14.38 14.80 873,394 +0.21(+1.47%)
Nov 17, 2016 14.98 15.08 14.52 14.58 747,790 -0.27(-1.79%)
Nov 16, 2016 15.18 15.20 14.65 14.85 837,400 -0.33(-2.15%)
Nov 15, 2016 14.73 15.19 14.57 15.18 552,465 +0.75(+5.20%)
Nov 14, 2016 14.28 14.72 14.27 14.42 843,649 +0.15(+1.04%)
Nov 11, 2016 14.41 14.51 14.10 14.28 509,103 -0.28(-1.93%)
Nov 10, 2016 14.72 14.74 14.48 14.56 518,682 -0.14(-0.94%)
Nov 09, 2016 14.12 14.96 14.12 14.70 720,419 +0.56(+3.94%)
Nov 08, 2016 13.92 14.29 13.79 14.14 267,990 +0.04(+0.25%)
Nov 07, 2016 14.41 14.41 14.06 14.10 452,540 -0.07(-0.50%)
Nov 04, 2016 14.04 14.42 14.00 14.17 543,595 -0.01(-0.04%)
Nov 03, 2016 14.32 14.40 14.13 14.18 443,208 -0.10(-0.71%)
Nov 02, 2016 14.38 14.47 14.03 14.28 689,870 -0.18(-1.24%)
Nov 01, 2016 14.95 15.01 14.32 14.46 1,024,547 -0.42(-2.81%)
Oct 31, 2016 15.22 15.22 14.68 14.88 1,000,016 -0.40(-2.61%)
Oct 28, 2016 15.46 15.59 15.19 15.28 900,193 -0.43(-2.73%)
Oct 27, 2016 15.36 16.03 15.19 15.71 567,235 +0.84(+5.63%)
Oct 26, 2016 14.65 14.97 14.48 14.87 563,248 +0.04(+0.28%)
Oct 25, 2016 14.58 15.04 14.35 14.83 606,102 +0.25(+1.72%)
Oct 24, 2016 15.33 15.48 14.57 14.58 865,821 -0.94(-6.05%)
Oct 21, 2016 15.41 15.71 15.38 15.52 698,720 +0.12(+0.76%)
Oct 20, 2016 14.99 15.51 14.99 15.40 800,358 +0.26(+1.69%)
Oct 19, 2016 15.08 15.42 15.03 15.14 1,541,302 +0.08(+0.51%)
Oct 18, 2016 14.69 15.09 14.69 15.07 594,810 +0.45(+3.07%)
Oct 17, 2016 14.52 14.70 14.30 14.62 534,935 +0.24(+1.67%)
Oct 14, 2016 14.37 14.43 14.28 14.38 493,430 +0.12(+0.86%)
Oct 13, 2016 13.90 14.27 13.87 14.26 466,596 +0.28(+1.97%)
Oct 12, 2016 13.91 14.08 13.74 13.98 565,246 +0.25(+1.82%)
Oct 11, 2016 13.74 13.76 13.56 13.73 589,193 -0.10(-0.70%)
Oct 10, 2016 13.57 13.85 13.57 13.83 473,135 +0.31(+2.30%)
Oct 07, 2016 13.53 13.65 13.48 13.52 744,578 +0.01(+0.08%)
Oct 06, 2016 13.66 13.83 13.48 13.51 703,450 -0.13(-0.94%)
Oct 05, 2016 14.19 14.20 13.53 13.63 2,341,005 +0.04(+0.30%)
Oct 04, 2016 13.61 13.63 13.24 13.59 720,631 +0.01(+0.08%)
Oct 03, 2016 13.68 13.82 13.44 13.58 400,677 -0.05(-0.37%)
Sep 30, 2016 13.28 13.66 13.20 13.63 989,879 +0.37(+2.77%)
Sep 29, 2016 13.38 13.38 13.14 13.27 542,520 -0.09(-0.69%)
Sep 28, 2016 13.28 13.52 13.02 13.36 999,794 +0.10(+0.77%)
Sep 27, 2016 13.53 13.68 13.24 13.26 704,233 -0.42(-3.10%)
Sep 26, 2016 13.40 13.74 13.30 13.68 677,927 +0.26(+1.90%)
Sep 23, 2016 13.61 13.71 13.42 13.42 659,532 -0.23(-1.72%)
Sep 22, 2016 13.77 13.91 13.52 13.66 556,621 +0.04(+0.26%)
Sep 21, 2016 13.18 13.73 13.04 13.62 653,218 +0.57(+4.34%)
Sep 20, 2016 12.98 13.12 12.79 13.06 961,409 +0.03(+0.20%)
Sep 19, 2016 12.77 13.08 12.69 13.03 849,231 +0.25(+1.92%)
Sep 16, 2016 12.71 12.87 12.57 12.79 1,263,490 -0.06(-0.48%)
Sep 15, 2016 13.05 13.10 12.85 12.85 687,964 -0.16(-1.22%)
Sep 14, 2016 13.06 13.37 12.97 13.01 834,319 -0.15(-1.13%)
Sep 13, 2016 13.64 13.64 13.15 13.15 1,662,241 -0.62(-4.52%)
Sep 12, 2016 13.59 14.02 13.36 13.78 810,411 +0.00(+0.00%)
Sep 09, 2016 14.32 14.37 13.78 13.78 529,023 -0.32(-2.25%)
Sep 08, 2016 14.23 14.30 14.01 14.09 1,069,642 -0.05(-0.36%)
Sep 07, 2016 14.21 14.29 14.06 14.14 369,466 -0.02(-0.11%)
Sep 06, 2016 14.35 14.39 13.99 14.16 441,930 -0.01(-0.07%)
Sep 02, 2016 14.12 14.17 14.17 14.17 310,410 +0.03(+0.22%)
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.