Antero Midstream Corp (NY: AM )

14.98 -0.07 (-0.47%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 14.23 14.40 13.51 13.62 995,836 -0.72(-5.02%)
Jul 30, 2015 14.30 14.99 14.06 14.34 398,245 -0.09(-0.60%)
Jul 29, 2015 13.93 14.50 13.93 14.43 573,032 +0.36(+2.54%)
Jul 28, 2015 14.13 14.18 13.85 14.07 358,093 +0.08(+0.55%)
Jul 27, 2015 14.04 14.04 13.60 14.00 453,688 +0.03(+0.22%)
Jul 24, 2015 13.66 14.25 13.55 13.97 769,623 +0.28(+2.01%)
Jul 23, 2015 13.54 13.74 13.40 13.69 828,730 +0.37(+2.80%)
Jul 22, 2015 13.37 13.65 13.10 13.32 1,508,217 -0.09(-0.65%)
Jul 21, 2015 13.52 13.77 13.28 13.40 976,154 -0.13(-0.94%)
Jul 20, 2015 14.11 14.21 13.45 13.53 809,067 -0.61(-4.30%)
Jul 17, 2015 14.21 14.30 14.10 14.14 340,336 -0.09(-0.65%)
Jul 16, 2015 14.27 14.47 14.15 14.23 358,256 +0.09(+0.61%)
Jul 15, 2015 14.34 14.51 14.14 14.14 282,929 -0.20(-1.39%)
Jul 14, 2015 14.30 14.51 14.24 14.34 567,100 +0.08(+0.54%)
Jul 13, 2015 14.30 14.46 14.09 14.27 440,837 -0.01(-0.07%)
Jul 10, 2015 14.49 14.52 14.25 14.28 327,552 -0.08(-0.57%)
Jul 09, 2015 14.35 14.48 14.24 14.36 481,752 +0.12(+0.83%)
Jul 08, 2015 14.23 14.45 14.13 14.24 816,090 -0.07(-0.46%)
Jul 07, 2015 14.55 14.55 14.21 14.31 759,578 -0.22(-1.51%)
Jul 06, 2015 14.51 14.55 14.34 14.53 481,654 -0.07(-0.46%)
Jul 02, 2015 14.32 14.59 14.59 14.59 369,162 +0.30(+2.07%)
Jul 01, 2015 14.72 14.81 14.22 14.30 1,228,558 -0.33(-2.23%)
Jun 30, 2015 14.81 14.86 14.52 14.62 544,057 -0.02(-0.14%)
Jun 29, 2015 14.81 14.95 14.59 14.64 553,687 -0.26(-1.71%)
Jun 26, 2015 14.73 15.00 14.65 14.90 601,653 +0.13(+0.90%)
Jun 25, 2015 14.79 14.91 14.60 14.77 185,116 +0.00(+0.00%)
Jun 24, 2015 14.80 14.89 14.46 14.77 414,978 -0.03(-0.17%)
Jun 23, 2015 14.69 14.84 14.64 14.79 220,955 +0.10(+0.66%)
Jun 22, 2015 14.82 14.90 14.65 14.70 448,590 -0.04(-0.24%)
Jun 19, 2015 15.01 15.09 14.65 14.73 2,654,183 -0.25(-1.64%)
Jun 18, 2015 14.81 15.02 14.55 14.98 966,321 +0.16(+1.10%)
Jun 17, 2015 14.93 14.97 14.70 14.81 533,872 -0.04(-0.28%)
Jun 16, 2015 14.74 15.00 14.67 14.85 608,127 +0.09(+0.59%)
Jun 15, 2015 14.87 15.02 14.67 14.77 846,418 -0.17(-1.16%)
Jun 12, 2015 14.91 15.18 14.78 14.94 1,286,839 +0.09(+0.58%)
Jun 11, 2015 14.64 15.20 14.59 14.85 809,868 +0.21(+1.47%)
Jun 10, 2015 14.68 14.95 14.28 14.64 1,048,132 -0.03(-0.17%)
Jun 09, 2015 14.46 14.75 14.46 14.66 1,011,770 +0.24(+1.66%)
Jun 08, 2015 14.73 14.73 14.25 14.42 895,044 -0.38(-2.59%)
Jun 05, 2015 14.72 14.91 14.61 14.81 1,140,687 +0.07(+0.49%)
Jun 04, 2015 14.87 15.10 14.63 14.74 900,681 -0.19(-1.30%)
Jun 03, 2015 14.81 15.11 14.65 14.93 722,442 +0.12(+0.83%)
Jun 02, 2015 14.51 14.83 14.21 14.81 1,145,192 +0.26(+1.75%)
Jun 01, 2015 14.59 14.78 14.48 14.55 376,085 +0.00(+0.00%)
May 29, 2015 14.45 14.69 14.45 14.55 582,695 +0.05(+0.35%)
May 28, 2015 14.30 14.78 14.23 14.50 1,716,427 +0.37(+2.64%)
May 27, 2015 13.93 14.17 13.78 14.13 569,787 +0.21(+1.54%)
May 26, 2015 13.82 14.03 13.71 13.91 718,332 +0.02(+0.15%)
May 22, 2015 13.70 13.89 13.89 13.89 382,088 +0.12(+0.89%)
May 21, 2015 13.61 13.78 13.55 13.77 93,653 +0.22(+1.66%)
May 20, 2015 13.79 13.79 13.40 13.55 144,535 -0.19(-1.38%)
May 19, 2015 13.73 13.97 13.64 13.74 1,025,348 -0.01(-0.04%)
May 18, 2015 13.66 13.82 13.44 13.74 231,086 +0.05(+0.34%)
May 15, 2015 13.80 13.96 13.64 13.69 484,388 -0.14(-1.03%)
May 14, 2015 13.54 14.10 13.53 13.84 1,002,599 +0.31(+2.30%)
May 13, 2015 13.35 13.56 13.20 13.53 825,618 +0.25(+1.88%)
May 12, 2015 13.14 13.39 12.99 13.28 1,031,151 +0.10(+0.78%)
May 11, 2015 13.34 13.45 13.07 13.17 396,265 -0.28(-2.05%)
May 08, 2015 13.31 13.55 13.10 13.45 1,019,698 +0.24(+1.82%)
May 07, 2015 13.20 13.33 13.05 13.21 470,521 -0.01(-0.04%)
May 06, 2015 13.16 13.36 13.07 13.21 1,089,907 +0.12(+0.90%)
May 05, 2015 12.99 13.12 12.78 13.10 574,636 +0.12(+0.91%)
May 04, 2015 13.11 13.26 12.90 12.98 408,742 +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.