Antero Midstream Corp (NY: AM )

13.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 14.04 14.45 13.96 14.42 935,993 +0.39(+2.77%)
Sep 29, 2016 14.15 14.15 13.89 14.03 512,987 -0.10(-0.69%)
Sep 28, 2016 14.04 14.29 13.76 14.13 945,368 +0.11(+0.77%)
Sep 27, 2016 14.31 14.47 14.00 14.02 665,896 -0.45(-3.10%)
Sep 26, 2016 14.18 14.53 14.07 14.47 641,023 +0.27(+1.90%)
Sep 23, 2016 14.39 14.50 14.20 14.20 623,629 -0.25(-1.72%)
Sep 22, 2016 14.56 14.72 14.30 14.45 526,320 +0.04(+0.26%)
Sep 21, 2016 13.94 14.52 13.79 14.41 617,659 +0.60(+4.34%)
Sep 20, 2016 13.73 13.88 13.53 13.81 909,073 +0.03(+0.20%)
Sep 19, 2016 13.51 13.84 13.42 13.78 803,001 +0.26(+1.92%)
Sep 16, 2016 13.45 13.61 13.29 13.52 1,194,709 -0.06(-0.48%)
Sep 15, 2016 13.80 13.86 13.59 13.59 650,513 -0.17(-1.22%)
Sep 14, 2016 13.81 14.14 13.72 13.75 788,901 -0.16(-1.13%)
Sep 13, 2016 14.42 14.42 13.91 13.91 1,571,753 -0.66(-4.52%)
Sep 12, 2016 14.37 14.82 14.13 14.57 766,294 +0.00(+0.00%)
Sep 09, 2016 15.15 15.20 14.57 14.57 500,224 -0.33(-2.25%)
Sep 08, 2016 15.05 15.12 14.82 14.90 1,011,413 -0.05(-0.36%)
Sep 07, 2016 15.02 15.11 14.87 14.96 349,353 -0.02(-0.11%)
Sep 06, 2016 15.18 15.22 14.79 14.97 417,872 -0.01(-0.07%)
Sep 02, 2016 14.94 14.99 14.99 14.99 293,512 +0.03(+0.22%)
Sep 01, 2016 14.73 14.95 14.53 14.95 178,361 +0.07(+0.47%)
Aug 31, 2016 14.89 14.89 14.63 14.88 353,872 -0.09(-0.58%)
Aug 30, 2016 14.95 15.00 14.67 14.97 462,551 +0.09(+0.58%)
Aug 29, 2016 14.83 14.89 14.66 14.88 251,163 +0.05(+0.36%)
Aug 26, 2016 14.60 14.83 14.50 14.83 442,470 +0.31(+2.12%)
Aug 25, 2016 14.47 14.58 14.33 14.52 226,693 +0.06(+0.45%)
Aug 24, 2016 14.45 14.60 14.23 14.46 569,186 -0.09(-0.59%)
Aug 23, 2016 14.31 14.61 14.31 14.54 420,072 +0.17(+1.16%)
Aug 22, 2016 14.49 14.54 14.28 14.38 430,783 -0.25(-1.70%)
Aug 19, 2016 14.75 14.76 14.39 14.62 393,547 -0.06(-0.44%)
Aug 18, 2016 14.49 14.69 14.46 14.69 405,428 +0.37(+2.56%)
Aug 17, 2016 14.45 14.45 14.18 14.32 286,751 -0.03(-0.23%)
Aug 16, 2016 14.33 14.59 14.33 14.35 1,047,666 +0.02(+0.11%)
Aug 15, 2016 13.85 14.47 13.75 14.34 785,203 +0.59(+4.28%)
Aug 12, 2016 13.61 13.81 13.60 13.75 588,218 +0.21(+1.56%)
Aug 11, 2016 13.72 13.75 13.49 13.54 276,955 -0.08(-0.56%)
Aug 10, 2016 13.66 13.66 13.39 13.61 240,843 +0.03(+0.24%)
Aug 09, 2016 13.84 14.02 13.52 13.58 252,664 -0.18(-1.30%)
Aug 08, 2016 13.58 13.99 13.49 13.76 995,701 +0.03(+0.24%)
Aug 05, 2016 13.76 13.81 13.60 13.73 660,197 +0.06(+0.43%)
Aug 04, 2016 13.78 13.85 13.49 13.67 458,153 -0.06(-0.43%)
Aug 03, 2016 13.67 13.75 13.50 13.73 966,125 +0.09(+0.67%)
Aug 02, 2016 13.80 13.93 13.43 13.64 808,327 -0.06(-0.43%)
Aug 01, 2016 13.71 13.86 13.49 13.69 877,877 -0.03(-0.24%)
Jul 29, 2016 13.61 13.73 13.43 13.73 384,599 +0.01(+0.08%)
Jul 28, 2016 13.83 13.93 13.67 13.72 443,846 -0.19(-1.36%)
Jul 27, 2016 14.20 14.28 13.80 13.91 3,526,795 -0.25(-1.76%)
Jul 26, 2016 14.12 14.37 14.05 14.15 325,570 -0.10(-0.68%)
Jul 25, 2016 14.28 14.31 14.04 14.25 388,376 -0.17(-1.16%)
Jul 22, 2016 14.54 14.59 14.36 14.42 587,181 -0.10(-0.67%)
Jul 21, 2016 14.56 14.68 14.29 14.52 773,481 -0.13(-0.88%)
Jul 20, 2016 14.88 15.13 14.61 14.65 630,869 -0.29(-1.92%)
Jul 19, 2016 14.73 14.93 14.56 14.93 361,307 +0.12(+0.80%)
Jul 18, 2016 14.73 14.89 14.69 14.81 346,807 +0.09(+0.62%)
Jul 15, 2016 14.80 14.80 14.46 14.72 327,809 +0.18(+1.23%)
Jul 14, 2016 14.76 14.76 14.33 14.54 428,131 +0.08(+0.56%)
Jul 13, 2016 15.00 15.02 14.16 14.46 1,047,799 -0.53(-3.53%)
Jul 12, 2016 15.04 15.51 14.86 14.99 991,930 +0.08(+0.51%)
Jul 11, 2016 15.04 15.15 14.82 14.92 595,253 -0.01(-0.07%)
Jul 08, 2016 14.61 14.93 14.45 14.93 525,566 +0.46(+3.21%)
Jul 07, 2016 14.70 14.96 14.35 14.46 498,850 -0.16(-1.11%)
Jul 06, 2016 14.58 14.81 14.23 14.62 791,199 -0.04(-0.26%)
Jul 05, 2016 14.84 14.84 14.58 14.66 479,276 -0.22(-1.45%)
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.