Antero Midstream Corp (NY: AM )

14.77 -0.21 (-1.40%)
Streaming Delayed Price Updated: 12:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 14.77 15.05 14.68 14.83 1,208,162 +0.03(+0.21%)
Sep 27, 2018 14.61 14.84 14.61 14.80 495,292 +0.11(+0.74%)
Sep 26, 2018 15.05 15.08 14.65 14.69 1,251,733 -0.42(-2.77%)
Sep 25, 2018 15.50 15.50 15.08 15.11 1,096,429 -0.33(-2.14%)
Sep 24, 2018 15.60 15.70 15.24 15.44 1,137,532 -0.11(-0.70%)
Sep 21, 2018 15.78 15.78 15.50 15.55 1,308,295 -0.19(-1.18%)
Sep 20, 2018 15.70 15.82 15.65 15.73 423,235 +0.05(+0.30%)
Sep 19, 2018 15.81 15.81 15.63 15.69 623,431 -0.10(-0.65%)
Sep 18, 2018 15.49 15.94 15.44 15.79 710,432 +0.35(+2.24%)
Sep 17, 2018 15.52 15.60 15.39 15.44 406,866 -0.12(-0.76%)
Sep 14, 2018 15.91 15.91 15.34 15.56 1,064,536 -0.33(-2.05%)
Sep 13, 2018 15.62 15.89 15.57 15.89 979,199 +0.27(+1.76%)
Sep 12, 2018 15.55 15.72 15.47 15.61 2,438,256 +0.10(+0.63%)
Sep 11, 2018 15.46 15.61 15.39 15.51 752,277 +0.03(+0.17%)
Sep 10, 2018 15.35 15.55 15.35 15.49 781,654 +0.22(+1.46%)
Sep 07, 2018 15.25 15.34 15.12 15.27 1,125,234 -0.01(-0.03%)
Sep 06, 2018 15.40 15.45 15.19 15.27 981,530 -0.13(-0.84%)
Sep 05, 2018 15.29 15.41 15.13 15.40 947,296 +0.10(+0.68%)
Sep 04, 2018 15.16 15.43 15.07 15.30 1,303,143 +0.16(+1.02%)
Aug 31, 2018 15.14 15.14 15.14 0 -0.24(-1.58%)
Aug 30, 2018 15.36 15.44 15.18 15.38 855,752 -0.01(-0.03%)
Aug 29, 2018 15.47 15.55 15.35 15.39 869,032 -0.08(-0.54%)
Aug 28, 2018 15.73 15.90 15.45 15.47 1,737,403 -0.24(-1.51%)
Aug 27, 2018 15.93 15.93 15.59 15.71 717,273 -0.22(-1.36%)
Aug 24, 2018 16.10 16.13 15.83 15.93 664,199 -0.08(-0.52%)
Aug 23, 2018 16.22 16.29 15.97 16.01 584,043 -0.21(-1.28%)
Aug 22, 2018 15.96 16.25 15.93 16.22 921,321 +0.25(+1.59%)
Aug 21, 2018 16.12 16.19 15.92 15.96 2,088,756 -0.10(-0.64%)
Aug 20, 2018 15.96 16.26 15.95 16.07 1,852,762 +0.13(+0.84%)
Aug 17, 2018 15.73 16.10 15.66 15.93 796,420 +0.27(+1.72%)
Aug 16, 2018 15.88 15.88 15.48 15.66 947,102 -0.14(-0.92%)
Aug 15, 2018 16.04 16.10 15.59 15.81 1,121,169 -0.35(-2.18%)
Aug 14, 2018 16.19 16.45 16.15 16.16 1,193,958 +0.00(+0.00%)
Aug 13, 2018 16.64 16.69 16.12 16.16 1,396,935 -0.52(-3.13%)
Aug 10, 2018 16.79 17.25 16.62 16.68 5,301,611 -0.09(-0.52%)
Aug 09, 2018 16.42 16.91 16.42 16.77 1,525,996 +0.42(+2.59%)
Aug 08, 2018 16.09 16.48 15.91 16.35 1,259,700 +0.18(+1.12%)
Aug 07, 2018 16.29 16.53 15.91 16.17 1,172,845 -0.09(-0.57%)
Aug 06, 2018 16.67 16.79 16.21 16.26 1,304,701 -0.44(-2.63%)
Aug 03, 2018 17.31 17.41 16.60 16.70 1,574,864 -0.83(-4.75%)
Aug 02, 2018 16.92 17.68 16.78 17.53 1,136,664 +0.64(+3.80%)
Aug 01, 2018 16.90 17.27 16.72 16.89 1,069,268 -0.14(-0.81%)
Jul 31, 2018 16.60 17.08 16.54 17.03 864,388 +0.45(+2.74%)
Jul 30, 2018 16.41 16.62 16.41 16.57 1,673,762 +0.22(+1.32%)
Jul 27, 2018 16.85 16.95 16.31 16.36 1,228,661 -0.52(-3.05%)
Jul 26, 2018 16.48 16.96 16.44 16.87 841,753 +0.42(+2.57%)
Jul 25, 2018 16.25 16.51 16.14 16.45 955,979 +0.24(+1.46%)
Jul 24, 2018 16.60 16.81 16.16 16.21 977,517 -0.31(-1.90%)
Jul 23, 2018 16.39 16.57 16.38 16.53 709,728 +0.22(+1.36%)
Jul 20, 2018 16.44 16.65 16.29 16.31 1,114,890 -0.12(-0.72%)
Jul 19, 2018 16.01 16.59 16.00 16.42 1,652,099 +0.52(+3.27%)
Jul 18, 2018 15.49 16.01 15.35 15.90 1,512,402 +0.46(+3.00%)
Jul 17, 2018 15.37 15.53 15.26 15.44 1,550,114 +0.06(+0.40%)
Jul 16, 2018 15.41 15.51 15.34 15.38 904,781 -0.09(-0.57%)
Jul 13, 2018 15.55 15.57 15.30 15.47 696,873 -0.07(-0.43%)
Jul 12, 2018 15.39 15.58 15.31 15.53 964,324 +0.17(+1.11%)
Jul 11, 2018 15.58 15.61 15.30 15.36 633,880 -0.28(-1.78%)
Jul 10, 2018 15.93 15.99 15.63 15.64 724,132 -0.25(-1.59%)
Jul 09, 2018 15.57 15.97 15.44 15.89 662,171 +0.40(+2.59%)
Jul 06, 2018 15.47 15.61 15.39 15.49 604,712 +0.04(+0.23%)
Jul 05, 2018 15.27 15.58 15.25 15.46 680,077 +0.28(+1.83%)
Jul 03, 2018 15.18 15.18 15.18 0 +0.20(+1.31%)
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.