Antero Midstream Corp (NY: AM )

14.06 +0.17 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 16.04 16.39 15.95 16.34 1,151,582 +0.26(+1.65%)
May 30, 2018 15.57 16.10 15.56 16.07 3,530,843 +0.57(+3.66%)
May 29, 2018 15.54 15.71 15.45 15.50 1,435,880 -0.09(-0.55%)
May 25, 2018 15.59 15.59 15.59 0 -0.13(-0.82%)
May 24, 2018 16.04 16.15 15.69 15.72 1,652,553 -0.36(-2.25%)
May 23, 2018 15.78 16.20 15.71 16.08 1,214,875 +0.19(+1.22%)
May 22, 2018 15.86 16.05 15.80 15.89 1,816,202 +0.10(+0.62%)
May 21, 2018 15.26 15.90 15.15 15.79 1,313,388 +0.58(+3.84%)
May 18, 2018 15.14 15.33 15.10 15.21 1,119,209 +0.10(+0.68%)
May 17, 2018 15.00 15.36 14.93 15.10 749,541 +0.17(+1.16%)
May 16, 2018 14.72 14.99 14.72 14.93 366,040 +0.22(+1.47%)
May 15, 2018 14.90 14.98 14.70 14.72 1,651,766 -0.25(-1.70%)
May 14, 2018 14.54 15.04 14.49 14.97 482,219 +0.49(+3.36%)
May 11, 2018 14.63 14.75 14.41 14.48 386,610 -0.12(-0.85%)
May 10, 2018 14.63 14.80 14.59 14.61 435,522 +0.04(+0.26%)
May 09, 2018 14.52 14.72 14.49 14.57 484,502 +0.13(+0.90%)
May 08, 2018 14.34 14.50 14.00 14.44 628,216 +0.06(+0.45%)
May 07, 2018 14.32 14.60 14.32 14.38 355,475 +0.11(+0.80%)
May 04, 2018 13.86 14.29 13.85 14.26 449,699 +0.35(+2.52%)
May 03, 2018 14.27 14.27 13.88 13.91 649,921 -0.36(-2.50%)
May 02, 2018 14.47 14.56 14.22 14.27 633,777 -0.29(-1.97%)
May 01, 2018 14.48 14.61 14.40 14.55 506,478 +0.08(+0.52%)
Apr 30, 2018 14.40 14.52 14.26 14.48 617,846 -0.01(-0.04%)
Apr 27, 2018 14.16 14.55 14.06 14.48 967,284 +0.29(+2.05%)
Apr 26, 2018 14.29 14.59 13.85 14.19 843,246 +0.18(+1.31%)
Apr 25, 2018 13.88 14.02 13.79 14.01 488,132 +0.09(+0.66%)
Apr 24, 2018 14.32 14.32 13.78 13.92 685,857 -0.34(-2.39%)
Apr 23, 2018 14.30 14.49 14.13 14.26 1,571,985 +0.05(+0.38%)
Apr 20, 2018 14.60 14.60 14.15 14.20 1,029,257 -0.38(-2.59%)
Apr 19, 2018 14.74 14.83 14.39 14.58 813,499 -0.09(-0.63%)
Apr 18, 2018 14.61 14.74 14.46 14.67 1,116,128 +0.13(+0.93%)
Apr 17, 2018 14.55 14.93 14.43 14.54 1,553,246 +0.08(+0.56%)
Apr 16, 2018 13.62 14.47 13.47 14.46 1,328,488 +0.91(+6.74%)
Apr 13, 2018 13.33 13.67 13.26 13.54 1,047,046 +0.23(+1.74%)
Apr 12, 2018 13.75 13.86 13.26 13.31 1,439,476 -0.36(-2.61%)
Apr 11, 2018 13.45 13.77 13.41 13.67 1,483,449 +0.20(+1.48%)
Apr 10, 2018 13.26 13.57 13.20 13.47 1,173,308 +0.33(+2.55%)
Apr 09, 2018 13.28 13.50 13.07 13.13 1,434,882 -0.21(-1.58%)
Apr 06, 2018 13.69 13.73 13.13 13.34 877,283 -0.38(-2.75%)
Apr 05, 2018 13.57 13.91 13.52 13.72 728,082 +0.17(+1.24%)
Apr 04, 2018 13.48 13.62 13.37 13.55 345,544 -0.06(-0.44%)
Apr 03, 2018 13.77 13.79 13.38 13.61 1,443,358 -0.15(-1.10%)
Apr 02, 2018 13.92 13.92 13.54 13.76 834,561 -0.22(-1.54%)
Mar 29, 2018 13.98 13.98 13.98 0 +0.23(+1.65%)
Mar 28, 2018 13.42 13.84 13.28 13.75 1,078,865 +0.26(+1.92%)
Mar 27, 2018 13.70 13.89 13.44 13.49 909,134 -0.09(-0.68%)
Mar 26, 2018 13.61 13.76 13.34 13.59 1,188,115 +0.06(+0.44%)
Mar 23, 2018 13.64 13.80 13.37 13.53 1,044,083 -0.14(-1.03%)
Mar 22, 2018 13.89 13.95 13.64 13.67 1,176,999 -0.30(-2.16%)
Mar 21, 2018 13.73 14.01 13.50 13.97 1,184,074 +0.24(+1.73%)
Mar 20, 2018 13.82 13.87 13.45 13.73 936,748 -0.05(-0.35%)
Mar 19, 2018 14.33 14.34 13.60 13.78 1,302,818 -0.52(-3.66%)
Mar 16, 2018 14.22 14.55 14.09 14.30 1,293,131 +0.12(+0.88%)
Mar 15, 2018 14.52 14.63 13.56 14.18 2,658,404 -0.32(-2.20%)
Mar 14, 2018 14.73 14.74 14.45 14.50 829,134 -0.24(-1.65%)
Mar 13, 2018 14.89 14.96 14.67 14.74 652,213 -0.12(-0.80%)
Mar 12, 2018 14.63 14.88 14.61 14.86 650,613 +0.26(+1.81%)
Mar 09, 2018 14.66 14.72 14.57 14.60 900,597 +0.03(+0.19%)
Mar 08, 2018 14.67 14.73 14.39 14.57 530,559 +0.01(+0.07%)
Mar 07, 2018 14.66 14.45 14.56 613,603 +0.02(+0.15%)
Mar 06, 2018 14.61 14.74 14.46 14.54 744,704 +0.01(+0.07%)
Mar 05, 2018 14.24 14.60 14.24 14.53 1,128,613 +0.31(+2.20%)
Mar 02, 2018 14.19 14.28 14.00 14.21 1,037,485 -0.02(-0.11%)
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.