Antero Midstream Corp (NY: AM )

14.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 16.73 16.96 16.67 16.93 413,235 +0.09(+0.55%)
Mar 30, 2017 16.78 16.92 16.57 16.84 408,184 +0.20(+1.23%)
Mar 29, 2017 16.66 16.66 16.37 16.64 1,308,272 +0.02(+0.09%)
Mar 28, 2017 16.86 16.91 16.52 16.62 1,013,270 -0.23(-1.36%)
Mar 27, 2017 17.03 17.04 16.75 16.85 485,115 -0.28(-1.61%)
Mar 24, 2017 17.19 17.31 17.12 17.13 436,203 -0.07(-0.39%)
Mar 23, 2017 17.32 17.35 17.18 17.19 629,145 -0.11(-0.65%)
Mar 22, 2017 17.41 17.41 17.17 17.30 668,460 -0.11(-0.65%)
Mar 21, 2017 17.59 17.66 17.34 17.42 591,675 -0.14(-0.81%)
Mar 20, 2017 17.63 17.65 17.39 17.56 550,646 -0.05(-0.26%)
Mar 17, 2017 17.71 17.85 17.49 17.61 2,639,776 -0.12(-0.69%)
Mar 16, 2017 17.86 17.87 17.66 17.73 428,657 -0.10(-0.54%)
Mar 15, 2017 17.82 17.95 17.66 17.83 507,384 +0.10(+0.58%)
Mar 14, 2017 17.96 17.96 17.52 17.72 531,475 -0.36(-1.98%)
Mar 13, 2017 17.87 18.08 17.79 18.08 511,197 +0.23(+1.29%)
Mar 10, 2017 17.85 17.92 17.67 17.85 455,554 +0.02(+0.09%)
Mar 09, 2017 17.69 17.88 17.44 17.84 1,571,562 -0.03(-0.17%)
Mar 08, 2017 17.72 17.87 17.58 17.87 511,081 +0.04(+0.20%)
Mar 07, 2017 17.81 17.88 17.65 17.83 375,535 +0.03(+0.17%)
Mar 06, 2017 17.75 17.88 17.64 17.80 321,502 +0.04(+0.23%)
Mar 03, 2017 17.96 18.05 17.75 17.76 1,348,333 -0.14(-0.77%)
Mar 02, 2017 17.80 18.06 17.73 17.90 582,907 +0.06(+0.31%)
Mar 01, 2017 17.78 17.94 17.44 17.84 652,611 +0.33(+1.87%)
Feb 28, 2017 17.75 17.91 17.44 17.51 1,070,076 -0.23(-1.30%)
Feb 27, 2017 17.50 17.76 17.38 17.74 551,934 +0.25(+1.40%)
Feb 24, 2017 17.67 17.83 16.99 17.50 1,594,344 -0.22(-1.24%)
Feb 23, 2017 17.95 18.07 17.64 17.72 689,950 -0.04(-0.20%)
Feb 22, 2017 17.87 17.87 17.63 17.75 546,868 -0.13(-0.74%)
Feb 21, 2017 18.08 18.08 17.73 17.89 817,267 -0.07(-0.37%)
Feb 17, 2017 17.95 17.95 17.95 0 +0.07(+0.40%)
Feb 16, 2017 18.13 18.15 17.75 17.88 470,916 -0.14(-0.77%)
Feb 15, 2017 17.87 18.02 17.78 18.02 379,064 +0.11(+0.63%)
Feb 14, 2017 17.87 17.97 17.79 17.91 449,236 -0.02(-0.09%)
Feb 13, 2017 18.11 18.15 17.84 17.92 573,107 -0.20(-1.10%)
Feb 10, 2017 18.17 18.25 18.02 18.12 368,630 +0.07(+0.40%)
Feb 09, 2017 17.97 18.11 17.74 18.05 653,275 +0.12(+0.68%)
Feb 08, 2017 17.82 18.14 17.53 17.93 864,093 -0.02(-0.09%)
Feb 07, 2017 17.62 18.01 17.45 17.94 7,673,597 +0.64(+3.69%)
Feb 06, 2017 17.21 17.41 17.10 17.30 629,909 +0.07(+0.38%)
Feb 03, 2017 17.66 17.66 17.22 17.24 1,498,785 -0.23(-1.34%)
Feb 02, 2017 17.37 17.58 17.25 17.47 811,014 +0.21(+1.24%)
Feb 01, 2017 17.24 17.31 17.01 17.26 381,307 +0.14(+0.84%)
Jan 31, 2017 17.23 17.35 16.94 17.12 643,116 -0.04(-0.24%)
Jan 30, 2017 17.49 17.59 16.99 17.16 341,823 -0.54(-3.06%)
Jan 27, 2017 17.67 17.83 17.59 17.70 468,633 -0.04(-0.20%)
Jan 26, 2017 17.72 17.84 17.61 17.73 493,840 +0.13(+0.75%)
Jan 25, 2017 17.42 17.61 17.30 17.60 621,198 +0.23(+1.35%)
Jan 24, 2017 17.17 17.46 17.16 17.37 627,735 +0.29(+1.70%)
Jan 23, 2017 17.31 17.39 17.06 17.07 627,559 -0.17(-1.01%)
Jan 20, 2017 17.35 17.43 17.18 17.25 773,389 +0.03(+0.15%)
Jan 19, 2017 17.37 17.51 17.18 17.22 506,387 -0.12(-0.71%)
Jan 18, 2017 16.90 17.40 16.89 17.35 863,085 +0.30(+1.74%)
Jan 17, 2017 17.27 17.46 17.02 17.05 923,618 -0.07(-0.39%)
Jan 13, 2017 17.12 17.12 17.12 0 +0.05(+0.27%)
Jan 12, 2017 16.99 17.12 16.75 17.07 468,092 +0.37(+2.23%)
Jan 11, 2017 16.73 17.19 16.59 16.70 1,111,842 +0.10(+0.62%)
Jan 10, 2017 17.00 17.00 16.57 16.59 1,780,957 -0.41(-2.43%)
Jan 09, 2017 17.17 17.48 16.95 17.01 1,798,473 -0.12(-0.72%)
Jan 06, 2017 16.44 17.15 16.41 17.13 1,729,078 +0.79(+4.84%)
Jan 05, 2017 16.16 16.47 16.08 16.34 1,267,225 +0.37(+2.33%)
Jan 04, 2017 15.61 16.00 15.55 15.97 272,651 +0.36(+2.29%)
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.