Antero Midstream Corp (NY: AM )

14.74 -0.24 (-1.59%)
Streaming Delayed Price Updated: 1:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 17.23 17.35 16.94 17.12 643,116 -0.04(-0.24%)
Jan 30, 2017 17.49 17.59 16.99 17.16 341,823 -0.54(-3.06%)
Jan 27, 2017 17.67 17.83 17.59 17.70 468,633 -0.04(-0.20%)
Jan 26, 2017 17.72 17.84 17.61 17.73 493,840 +0.13(+0.75%)
Jan 25, 2017 17.42 17.61 17.30 17.60 621,198 +0.23(+1.35%)
Jan 24, 2017 17.17 17.46 17.16 17.37 627,735 +0.29(+1.70%)
Jan 23, 2017 17.31 17.39 17.06 17.07 627,559 -0.17(-1.01%)
Jan 20, 2017 17.35 17.43 17.18 17.25 773,389 +0.03(+0.15%)
Jan 19, 2017 17.37 17.51 17.18 17.22 506,387 -0.12(-0.71%)
Jan 18, 2017 16.90 17.40 16.89 17.35 863,085 +0.30(+1.74%)
Jan 17, 2017 17.27 17.46 17.02 17.05 923,618 -0.07(-0.39%)
Jan 13, 2017 17.12 17.12 17.12 0 +0.05(+0.27%)
Jan 12, 2017 16.99 17.12 16.75 17.07 468,092 +0.37(+2.23%)
Jan 11, 2017 16.73 17.19 16.59 16.70 1,111,842 +0.10(+0.62%)
Jan 10, 2017 17.00 17.00 16.57 16.59 1,780,957 -0.41(-2.43%)
Jan 09, 2017 17.17 17.48 16.95 17.01 1,798,473 -0.12(-0.72%)
Jan 06, 2017 16.44 17.15 16.41 17.13 1,729,078 +0.79(+4.84%)
Jan 05, 2017 16.16 16.47 16.08 16.34 1,267,225 +0.37(+2.33%)
Jan 04, 2017 15.61 16.00 15.55 15.97 272,651 +0.36(+2.29%)
Jan 03, 2017 15.94 16.20 15.58 15.61 404,336 -0.16(-1.00%)
Dec 30, 2016 15.77 15.77 15.77 0 -0.04(-0.23%)
Dec 29, 2016 15.77 15.80 15.53 15.80 462,891 +0.04(+0.26%)
Dec 28, 2016 15.98 15.98 15.54 15.76 398,045 -0.14(-0.87%)
Dec 27, 2016 15.83 15.90 15.64 15.90 550,144 +0.19(+1.24%)
Dec 23, 2016 15.71 15.71 15.71 0 +0.13(+0.85%)
Dec 22, 2016 15.10 15.58 14.96 15.57 643,598 +0.47(+3.11%)
Dec 21, 2016 14.74 15.17 14.66 15.10 682,019 +0.38(+2.57%)
Dec 20, 2016 14.81 14.97 14.49 14.73 1,275,303 -0.06(-0.41%)
Dec 19, 2016 14.33 14.81 14.17 14.79 866,343 +0.49(+3.43%)
Dec 16, 2016 14.20 14.38 13.96 14.30 7,366,675 +0.03(+0.21%)
Dec 15, 2016 14.15 14.36 14.12 14.27 1,688,407 -0.03(-0.18%)
Dec 14, 2016 14.25 14.70 14.12 14.29 1,232,326 -0.18(-1.23%)
Dec 13, 2016 14.76 14.76 14.31 14.47 804,684 -0.16(-1.08%)
Dec 12, 2016 14.90 14.90 14.40 14.63 916,689 -0.06(-0.42%)
Dec 09, 2016 14.61 14.77 14.35 14.69 771,524 +0.10(+0.70%)
Dec 08, 2016 14.47 14.65 14.25 14.59 418,808 +0.19(+1.31%)
Dec 07, 2016 14.59 14.59 14.23 14.40 648,935 -0.23(-1.57%)
Dec 06, 2016 14.73 14.78 14.37 14.63 406,120 +0.09(+0.60%)
Dec 05, 2016 14.62 14.77 14.25 14.54 500,502 -0.05(-0.35%)
Dec 02, 2016 14.69 15.03 14.42 14.59 501,620 -0.10(-0.69%)
Dec 01, 2016 14.61 14.98 14.40 14.70 475,575 +0.31(+2.17%)
Nov 30, 2016 14.79 15.14 14.30 14.38 1,048,201 +0.16(+1.11%)
Nov 29, 2016 14.57 14.57 14.04 14.23 1,003,664 -0.53(-3.60%)
Nov 28, 2016 15.19 15.19 14.56 14.76 590,147 -0.35(-2.30%)
Nov 25, 2016 15.01 15.20 14.95 15.10 226,284 -0.05(-0.30%)
Nov 23, 2016 15.15 15.15 15.15 0 -0.01(-0.03%)
Nov 22, 2016 15.56 15.58 15.10 15.15 909,678 -0.36(-2.34%)
Nov 21, 2016 14.99 15.54 14.85 15.52 979,111 +0.72(+4.87%)
Nov 18, 2016 14.65 14.89 14.38 14.80 873,394 +0.21(+1.47%)
Nov 17, 2016 14.98 15.08 14.52 14.58 747,790 -0.27(-1.79%)
Nov 16, 2016 15.18 15.20 14.65 14.85 837,400 -0.33(-2.15%)
Nov 15, 2016 14.73 15.19 14.57 15.18 552,465 +0.75(+5.20%)
Nov 14, 2016 14.28 14.72 14.27 14.42 843,649 +0.15(+1.04%)
Nov 11, 2016 14.41 14.51 14.10 14.28 509,103 -0.28(-1.93%)
Nov 10, 2016 14.72 14.74 14.48 14.56 518,682 -0.14(-0.94%)
Nov 09, 2016 14.12 14.96 14.12 14.70 720,419 +0.56(+3.94%)
Nov 08, 2016 13.92 14.29 13.79 14.14 267,990 +0.04(+0.25%)
Nov 07, 2016 14.41 14.41 14.06 14.10 452,540 -0.07(-0.50%)
Nov 04, 2016 14.04 14.42 14.00 14.17 543,595 -0.01(-0.04%)
Nov 03, 2016 14.32 14.40 14.13 14.18 443,208 -0.10(-0.71%)
Nov 02, 2016 14.38 14.47 14.03 14.28 689,870 -0.18(-1.24%)
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.