Antero Midstream Corp (NY: AM )

14.07 +0.18 (+1.30%)
Streaming Delayed Price Updated: 12:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 12.46 12.73 11.96 12.66 125,658 +0.22(+1.78%)
Jan 29, 2015 12.15 12.48 11.81 12.44 163,350 +0.22(+1.77%)
Jan 28, 2015 12.57 12.65 12.18 12.23 75,674 -0.32(-2.54%)
Jan 27, 2015 12.58 12.80 12.19 12.54 171,114 -0.16(-1.23%)
Jan 26, 2015 12.20 13.12 12.02 12.70 235,722 +0.55(+4.49%)
Jan 23, 2015 11.96 12.38 11.83 12.16 204,125 +0.17(+1.44%)
Jan 22, 2015 12.24 12.35 11.89 11.98 229,824 -0.23(-1.90%)
Jan 21, 2015 11.78 12.33 11.61 12.22 841,782 +0.19(+1.57%)
Jan 20, 2015 12.15 12.15 11.75 12.03 170,605 -0.08(-0.62%)
Jan 16, 2015 11.52 12.20 11.52 12.10 333,766 +0.24(+2.00%)
Jan 15, 2015 11.37 11.94 11.37 11.86 703,368 +0.64(+5.68%)
Jan 14, 2015 11.62 11.62 11.07 11.23 1,027,305 -0.50(-4.28%)
Jan 13, 2015 12.34 12.46 11.70 11.73 268,551 -0.57(-4.61%)
Jan 12, 2015 12.48 12.48 12.17 12.30 103,842 -0.31(-2.48%)
Jan 09, 2015 12.91 13.00 12.60 12.61 401,309 -0.35(-2.67%)
Jan 08, 2015 12.95 13.51 12.84 12.95 346,170 +0.01(+0.04%)
Jan 07, 2015 13.04 13.26 12.63 12.95 485,861 -0.42(-3.15%)
Jan 06, 2015 13.78 14.01 13.00 13.37 171,964 -0.39(-2.86%)
Jan 05, 2015 14.57 14.86 13.69 13.76 380,464 -1.04(-7.00%)
Jan 02, 2015 14.41 14.99 14.39 14.80 995,789 -0.05(-0.33%)
Dec 31, 2014 14.54 14.85 14.85 14.85 591,654 +0.26(+1.81%)
Dec 30, 2014 14.01 14.82 13.95 14.59 441,223 +0.56(+4.00%)
Dec 29, 2014 12.93 14.10 12.93 14.02 652,393 +1.02(+7.80%)
Dec 26, 2014 12.80 13.34 12.78 13.01 151,091 +0.24(+1.90%)
Dec 24, 2014 12.45 12.77 12.77 12.77 183,329 +0.26(+2.07%)
Dec 23, 2014 12.54 12.85 12.41 12.51 1,973,785 -0.09(-0.73%)
Dec 22, 2014 13.10 13.18 12.51 12.60 692,548 -0.53(-4.07%)
Dec 19, 2014 13.18 13.26 12.90 13.13 894,067 -0.02(-0.16%)
Dec 18, 2014 13.07 13.25 12.65 13.15 2,947,213 +0.25(+1.92%)
Dec 17, 2014 13.23 13.58 12.56 12.91 1,604,700 -0.09(-0.66%)
Dec 16, 2014 12.93 13.50 12.50 12.99 1,219,436 -0.01(-0.04%)
Dec 15, 2014 13.66 13.74 12.97 13.00 203,767 -0.56(-4.10%)
Dec 12, 2014 13.38 13.65 12.48 13.55 891,877 +0.05(+0.40%)
Dec 11, 2014 13.11 13.67 13.11 13.50 571,724 +0.31(+2.33%)
Dec 10, 2014 13.71 14.00 12.75 13.19 1,852,964 -0.64(-4.61%)
Dec 09, 2014 13.53 13.96 13.47 13.83 757,052 -0.19(-1.35%)
Dec 08, 2014 14.81 14.93 13.89 14.02 1,006,285 -0.97(-6.45%)
Dec 05, 2014 15.12 15.20 14.92 14.99 187,994 -0.11(-0.72%)
Dec 04, 2014 15.37 15.49 15.08 15.09 261,403 -0.38(-2.48%)
Dec 03, 2014 15.24 15.81 15.01 15.48 591,365 +0.36(+2.39%)
Dec 02, 2014 14.41 15.23 14.41 15.11 350,324 +0.63(+4.32%)
Dec 01, 2014 14.80 15.09 14.23 14.49 740,487 -0.46(-3.11%)
Nov 28, 2014 14.98 15.09 14.12 14.95 300,375 -0.15(-1.00%)
Nov 26, 2014 15.06 15.10 15.10 15.10 249,809 +0.00(+0.00%)
Nov 25, 2014 15.11 15.17 14.90 15.10 435,072 -0.03(-0.21%)
Nov 24, 2014 15.10 15.18 15.02 15.14 444,140 +0.01(+0.07%)
Nov 21, 2014 15.38 15.38 14.88 15.13 506,239 -0.08(-0.50%)
Nov 20, 2014 15.12 15.31 15.12 15.20 595,370 -0.06(-0.39%)
Nov 19, 2014 15.19 15.38 15.05 15.26 529,572 +0.01(+0.04%)
Nov 18, 2014 15.17 15.40 15.02 15.26 456,401 +0.02(+0.14%)
Nov 17, 2014 15.52 15.74 15.23 15.23 893,692 -0.35(-2.25%)
Nov 14, 2014 15.65 15.65 15.32 15.58 540,647 +0.11(+0.73%)
Nov 13, 2014 15.92 15.92 15.43 15.47 704,277 -0.19(-1.21%)
Nov 12, 2014 15.55 15.66 15.21 15.66 472,375 +0.34(+2.22%)
Nov 11, 2014 15.27 15.37 15.00 15.32 832,243 +0.04(+0.25%)
Nov 10, 2014 15.38 15.52 15.26 15.28 1,832,466 +0.12(+0.82%)
Nov 07, 2014 15.26 15.57 14.99 15.16 1,049,875 -0.10(-0.64%)
Nov 06, 2014 15.33 15.66 15.20 15.26 2,998,495 +0.12(+0.78%)
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.