Antero Midstream Corp (NY: AM )

10.21 -0.11 (-1.02%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 23.07 23.57 22.14 23.45 67,857 +0.41(+1.78%)
Jan 29, 2015 22.50 23.11 21.87 23.04 88,211 +0.40(+1.77%)
Jan 28, 2015 23.27 23.42 22.55 22.64 40,865 -0.59(-2.54%)
Jan 27, 2015 23.29 23.70 22.58 23.23 92,404 -0.29(-1.23%)
Jan 26, 2015 22.59 24.29 22.27 23.52 127,293 +1.01(+4.49%)
Jan 23, 2015 22.14 22.93 21.90 22.51 110,230 +0.32(+1.44%)
Jan 22, 2015 22.66 22.88 22.02 22.19 124,108 -0.43(-1.90%)
Jan 21, 2015 21.81 22.83 21.50 22.62 454,572 +0.35(+1.57%)
Jan 20, 2015 22.50 22.50 21.76 22.27 92,129 -0.14(-0.62%)
Jan 16, 2015 21.34 22.59 21.34 22.41 180,238 +0.44(+2.00%)
Jan 15, 2015 21.06 22.11 21.06 21.97 379,827 +1.18(+5.68%)
Jan 14, 2015 21.52 21.52 20.50 20.79 554,757 -0.93(-4.28%)
Jan 13, 2015 22.86 23.07 21.67 21.72 145,021 -1.05(-4.61%)
Jan 12, 2015 23.11 23.11 22.54 22.77 56,076 -0.58(-2.48%)
Jan 09, 2015 23.90 24.08 23.34 23.35 216,712 -0.64(-2.67%)
Jan 08, 2015 23.98 25.02 23.78 23.99 186,936 +0.01(+0.04%)
Jan 07, 2015 24.15 24.55 23.39 23.98 262,371 -0.78(-3.15%)
Jan 06, 2015 25.52 25.94 24.07 24.76 92,863 -0.73(-2.86%)
Jan 05, 2015 26.99 27.52 25.35 25.49 205,455 -1.92(-7.00%)
Jan 02, 2015 26.69 27.75 26.64 27.41 537,738 -0.09(-0.33%)
Dec 31, 2014 26.93 27.50 27.50 27.50 319,500 +0.49(+1.81%)
Dec 30, 2014 25.95 27.45 25.84 27.01 238,266 +1.04(+4.00%)
Dec 29, 2014 23.94 26.11 23.94 25.97 352,300 +1.88(+7.80%)
Dec 26, 2014 23.70 24.71 23.67 24.09 81,591 +0.45(+1.90%)
Dec 24, 2014 23.06 23.64 23.64 23.64 99,000 +0.48(+2.07%)
Dec 23, 2014 23.23 23.80 22.99 23.16 1,065,867 -0.17(-0.73%)
Dec 22, 2014 24.25 24.41 23.16 23.33 373,984 -0.99(-4.07%)
Dec 19, 2014 24.40 24.56 23.88 24.32 482,807 -0.04(-0.16%)
Dec 18, 2014 24.21 24.54 23.43 24.36 1,591,529 +0.46(+1.92%)
Dec 17, 2014 24.50 25.15 23.26 23.90 866,557 -0.16(-0.67%)
Dec 16, 2014 23.95 25.00 23.15 24.06 658,510 -0.01(-0.04%)
Dec 15, 2014 25.30 25.45 24.02 24.07 110,037 -1.03(-4.10%)
Dec 12, 2014 24.78 25.27 23.11 25.10 481,624 +0.10(+0.40%)
Dec 11, 2014 24.27 25.31 24.27 25.00 308,738 +0.57(+2.33%)
Dec 10, 2014 25.38 25.92 23.61 24.43 1,000,622 -1.18(-4.61%)
Dec 09, 2014 25.05 25.86 24.95 25.61 408,817 -0.35(-1.35%)
Dec 08, 2014 27.43 27.64 25.72 25.96 543,406 -1.79(-6.45%)
Dec 05, 2014 28.00 28.15 27.62 27.75 101,519 -0.20(-0.72%)
Dec 04, 2014 28.47 28.68 27.92 27.95 141,161 -0.71(-2.48%)
Dec 03, 2014 28.22 29.27 27.80 28.66 319,344 +0.67(+2.39%)
Dec 02, 2014 26.69 28.21 26.69 27.99 189,179 +1.16(+4.32%)
Dec 01, 2014 27.40 27.95 26.36 26.83 399,872 -0.86(-3.11%)
Nov 28, 2014 27.74 27.95 26.14 27.69 162,206 -0.28(-1.00%)
Nov 26, 2014 27.89 27.97 27.97 27.97 134,900 +0.00(+0.00%)
Nov 25, 2014 27.98 28.10 27.59 27.97 234,944 -0.06(-0.21%)
Nov 24, 2014 27.97 28.11 27.81 28.03 239,841 +0.02(+0.07%)
Nov 21, 2014 28.48 28.48 27.56 28.01 273,375 -0.14(-0.50%)
Nov 20, 2014 28.00 28.35 28.00 28.15 321,507 -0.11(-0.39%)
Nov 19, 2014 28.12 28.49 27.88 28.26 285,975 +0.01(+0.04%)
Nov 18, 2014 28.10 28.51 27.82 28.25 246,462 +0.04(+0.14%)
Nov 17, 2014 28.74 29.15 28.21 28.21 482,604 -0.65(-2.25%)
Nov 14, 2014 28.98 28.99 28.38 28.86 291,956 +0.21(+0.73%)
Nov 13, 2014 29.49 29.49 28.58 28.65 380,318 -0.35(-1.21%)
Nov 12, 2014 28.79 29.00 28.16 29.00 255,088 +0.63(+2.22%)
Nov 11, 2014 28.27 28.46 27.78 28.37 449,421 +0.07(+0.25%)
Nov 10, 2014 28.49 28.74 28.25 28.30 989,553 +0.23(+0.82%)
Nov 07, 2014 28.25 28.84 27.76 28.07 566,945 -0.18(-0.64%)
Nov 06, 2014 28.39 29.00 28.15 28.25 1,619,222 +0.22(+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.