Antero Midstream Corp (NY: AM )

14.06 +0.17 (+1.22%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 17.71 18.30 17.70 18.24 791,642 +0.58(+3.30%)
Aug 30, 2017 17.42 17.72 17.35 17.65 191,075 +0.25(+1.43%)
Aug 29, 2017 17.31 17.46 17.01 17.40 241,607 +0.01(+0.03%)
Aug 28, 2017 17.62 17.68 17.35 17.40 212,084 -0.12(-0.71%)
Aug 25, 2017 17.29 17.57 17.26 17.52 241,983 +0.24(+1.41%)
Aug 24, 2017 17.22 17.34 17.07 17.28 1,037,559 +0.05(+0.28%)
Aug 23, 2017 16.79 17.35 16.79 17.23 341,840 +0.37(+2.18%)
Aug 22, 2017 16.77 16.93 16.46 16.86 849,322 +0.14(+0.84%)
Aug 21, 2017 16.90 16.90 16.63 16.72 438,003 -0.18(-1.09%)
Aug 18, 2017 16.96 16.99 16.76 16.91 325,800 -0.05(-0.29%)
Aug 17, 2017 17.15 17.29 16.90 16.96 535,005 -0.19(-1.10%)
Aug 16, 2017 17.25 17.37 17.06 17.15 574,454 -0.01(-0.03%)
Aug 15, 2017 17.51 17.55 17.08 17.15 1,022,893 -0.39(-2.22%)
Aug 14, 2017 17.38 17.63 17.29 17.54 463,719 +0.22(+1.28%)
Aug 11, 2017 17.19 17.47 16.92 17.32 720,323 -0.11(-0.65%)
Aug 10, 2017 17.72 17.78 17.37 17.43 990,227 -0.29(-1.62%)
Aug 09, 2017 17.81 17.87 17.66 17.72 1,041,300 -0.01(-0.06%)
Aug 08, 2017 18.14 18.27 17.70 17.73 601,946 -0.53(-2.93%)
Aug 07, 2017 18.35 18.47 18.26 18.26 1,001,700 -0.15(-0.82%)
Aug 04, 2017 18.46 18.65 18.31 18.41 429,307 -0.04(-0.20%)
Aug 03, 2017 18.92 18.95 18.32 18.45 723,062 -0.46(-2.43%)
Aug 02, 2017 18.64 18.94 18.47 18.91 414,417 +0.27(+1.45%)
Aug 01, 2017 18.54 18.69 18.37 18.64 613,864 -0.09(-0.49%)
Jul 31, 2017 18.36 18.75 18.27 18.73 686,024 +0.32(+1.73%)
Jul 28, 2017 18.53 18.62 18.36 18.41 439,607 -0.11(-0.61%)
Jul 27, 2017 18.63 18.67 18.48 18.53 391,163 -0.08(-0.44%)
Jul 26, 2017 18.73 18.75 18.54 18.61 523,835 -0.04(-0.20%)
Jul 25, 2017 18.73 18.87 18.57 18.65 827,480 +0.01(+0.06%)
Jul 24, 2017 18.52 18.66 18.42 18.64 376,227 +0.13(+0.73%)
Jul 21, 2017 18.43 18.55 18.38 18.50 608,311 +0.06(+0.35%)
Jul 20, 2017 18.41 18.32 18.44 387,800 +0.02(+0.12%)
Jul 19, 2017 18.23 18.51 17.94 18.41 639,638 +0.19(+1.04%)
Jul 18, 2017 18.24 18.30 18.08 18.23 779,207 +0.02(+0.09%)
Jul 17, 2017 17.94 18.30 17.94 18.21 1,108,926 +0.28(+1.54%)
Jul 14, 2017 17.63 17.99 17.63 17.93 296,369 +0.30(+1.72%)
Jul 13, 2017 17.65 17.67 17.46 17.63 144,356 -0.04(-0.21%)
Jul 12, 2017 17.70 17.84 17.45 17.67 411,465 +0.15(+0.83%)
Jul 11, 2017 17.55 17.57 17.36 17.52 263,099 -0.03(-0.18%)
Jul 10, 2017 17.67 17.67 17.39 17.56 545,027 -0.12(-0.70%)
Jul 07, 2017 17.77 17.81 17.43 17.68 710,703 -0.19(-1.06%)
Jul 06, 2017 18.17 18.40 17.81 17.87 621,740 -0.24(-1.34%)
Jul 05, 2017 18.19 18.33 17.99 18.11 1,686,932 -0.10(-0.56%)
Jul 03, 2017 17.97 18.30 17.96 18.21 380,377 +0.30(+1.66%)
Jun 30, 2017 17.86 18.09 17.79 17.92 1,382,907 +0.12(+0.70%)
Jun 29, 2017 17.43 17.87 17.43 17.79 1,169,041 +0.39(+2.27%)
Jun 28, 2017 17.17 17.62 16.85 17.40 1,606,482 +0.25(+1.48%)
Jun 27, 2017 17.08 17.42 17.03 17.15 1,356,193 +0.00(+0.00%)
Jun 26, 2017 16.55 17.25 16.47 17.15 1,728,626 +0.65(+3.93%)
Jun 23, 2017 16.10 16.55 16.10 16.50 1,685,791 +0.41(+2.52%)
Jun 22, 2017 16.10 16.31 16.00 16.09 631,397 -0.02(-0.10%)
Jun 21, 2017 16.30 16.35 16.08 16.11 529,062 -0.19(-1.19%)
Jun 20, 2017 16.87 16.87 16.08 16.30 866,205 -0.57(-3.36%)
Jun 19, 2017 17.59 17.65 16.79 16.87 798,445 -0.64(-3.64%)
Jun 16, 2017 17.63 17.72 17.45 17.51 1,256,465 -0.07(-0.40%)
Jun 15, 2017 17.76 17.89 17.49 17.58 632,027 -0.22(-1.21%)
Jun 14, 2017 17.89 17.91 17.57 17.79 796,653 -0.14(-0.75%)
Jun 13, 2017 17.86 18.00 17.81 17.93 407,780 +0.05(+0.30%)
Jun 12, 2017 17.90 18.11 17.59 17.87 896,969 -0.06(-0.33%)
Jun 09, 2017 17.85 18.04 17.84 17.93 795,910 +0.08(+0.45%)
Jun 08, 2017 18.10 18.22 17.83 17.85 796,705 -0.35(-1.93%)
Jun 07, 2017 18.74 18.81 18.14 18.20 739,586 -0.53(-2.85%)
Jun 06, 2017 18.50 18.77 18.38 18.74 538,518 +0.13(+0.73%)
Jun 05, 2017 18.58 18.74 18.50 18.60 493,607 -0.04(-0.20%)
Jun 02, 2017 18.98 18.98 18.51 18.64 553,166 -0.33(-1.74%)
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.