Antero Midstream Corp (NY: AM )

14.06 +0.17 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 16.10 16.16 15.70 15.94 1,048,983 -0.11(-0.71%)
Jun 28, 2018 16.12 16.24 15.84 16.05 872,251 -0.06(-0.40%)
Jun 27, 2018 16.69 16.76 16.11 16.12 1,712,887 -0.52(-3.15%)
Jun 26, 2018 16.44 16.72 16.26 16.64 672,302 +0.26(+1.62%)
Jun 25, 2018 16.56 16.59 16.31 16.38 494,409 -0.23(-1.40%)
Jun 22, 2018 16.71 17.02 16.57 16.61 800,805 +0.10(+0.59%)
Jun 21, 2018 16.62 16.62 16.35 16.51 692,033 -0.09(-0.52%)
Jun 20, 2018 16.48 16.63 16.31 16.60 708,092 +0.24(+1.45%)
Jun 19, 2018 16.38 16.49 16.29 16.36 831,098 -0.12(-0.72%)
Jun 18, 2018 16.38 16.59 16.31 16.48 877,823 +0.11(+0.66%)
Jun 15, 2018 16.67 16.67 16.37 1,295,268 -0.30(-1.78%)
Jun 14, 2018 16.75 16.86 16.64 16.67 696,738 -0.01(-0.06%)
Jun 13, 2018 16.99 17.02 16.57 16.68 1,030,911 -0.31(-1.84%)
Jun 12, 2018 16.92 17.11 16.79 16.99 963,520 +0.11(+0.67%)
Jun 11, 2018 16.69 16.93 16.52 16.88 1,279,693 +0.23(+1.36%)
Jun 08, 2018 16.99 16.99 16.49 16.65 1,412,990 -0.33(-1.97%)
Jun 07, 2018 16.75 17.05 16.73 16.99 1,032,609 +0.16(+0.96%)
Jun 06, 2018 16.83 1,449,046 +0.05(+0.32%)
Jun 05, 2018 16.86 16.95 16.58 16.77 1,236,068 -0.08(-0.45%)
Jun 04, 2018 16.78 16.95 16.70 16.85 1,417,343 +0.12(+0.71%)
Jun 01, 2018 16.34 16.77 16.34 16.73 683,563 +0.39(+2.41%)
May 31, 2018 16.04 16.39 15.95 16.34 1,151,582 +0.26(+1.65%)
May 30, 2018 15.57 16.10 15.56 16.07 3,530,843 +0.57(+3.66%)
May 29, 2018 15.54 15.71 15.45 15.50 1,435,880 -0.09(-0.55%)
May 25, 2018 15.59 15.59 15.59 0 -0.13(-0.82%)
May 24, 2018 16.04 16.15 15.69 15.72 1,652,553 -0.36(-2.25%)
May 23, 2018 15.78 16.20 15.71 16.08 1,214,875 +0.19(+1.22%)
May 22, 2018 15.86 16.05 15.80 15.89 1,816,202 +0.10(+0.62%)
May 21, 2018 15.26 15.90 15.15 15.79 1,313,388 +0.58(+3.84%)
May 18, 2018 15.14 15.33 15.10 15.21 1,119,209 +0.10(+0.68%)
May 17, 2018 15.00 15.36 14.93 15.10 749,541 +0.17(+1.16%)
May 16, 2018 14.72 14.99 14.72 14.93 366,040 +0.22(+1.47%)
May 15, 2018 14.90 14.98 14.70 14.72 1,651,766 -0.25(-1.70%)
May 14, 2018 14.54 15.04 14.49 14.97 482,219 +0.49(+3.36%)
May 11, 2018 14.63 14.75 14.41 14.48 386,610 -0.12(-0.85%)
May 10, 2018 14.63 14.80 14.59 14.61 435,522 +0.04(+0.26%)
May 09, 2018 14.52 14.72 14.49 14.57 484,502 +0.13(+0.90%)
May 08, 2018 14.34 14.50 14.00 14.44 628,216 +0.06(+0.45%)
May 07, 2018 14.32 14.60 14.32 14.38 355,475 +0.11(+0.80%)
May 04, 2018 13.86 14.29 13.85 14.26 449,699 +0.35(+2.52%)
May 03, 2018 14.27 14.27 13.88 13.91 649,921 -0.36(-2.50%)
May 02, 2018 14.47 14.56 14.22 14.27 633,777 -0.29(-1.97%)
May 01, 2018 14.48 14.61 14.40 14.55 506,478 +0.08(+0.52%)
Apr 30, 2018 14.40 14.52 14.26 14.48 617,846 -0.01(-0.04%)
Apr 27, 2018 14.16 14.55 14.06 14.48 967,284 +0.29(+2.05%)
Apr 26, 2018 14.29 14.59 13.85 14.19 843,246 +0.18(+1.31%)
Apr 25, 2018 13.88 14.02 13.79 14.01 488,132 +0.09(+0.66%)
Apr 24, 2018 14.32 14.32 13.78 13.92 685,857 -0.34(-2.39%)
Apr 23, 2018 14.30 14.49 14.13 14.26 1,571,985 +0.05(+0.38%)
Apr 20, 2018 14.60 14.60 14.15 14.20 1,029,257 -0.38(-2.59%)
Apr 19, 2018 14.74 14.83 14.39 14.58 813,499 -0.09(-0.63%)
Apr 18, 2018 14.61 14.74 14.46 14.67 1,116,128 +0.13(+0.93%)
Apr 17, 2018 14.55 14.93 14.43 14.54 1,553,246 +0.08(+0.56%)
Apr 16, 2018 13.62 14.47 13.47 14.46 1,328,488 +0.91(+6.74%)
Apr 13, 2018 13.33 13.67 13.26 13.54 1,047,046 +0.23(+1.74%)
Apr 12, 2018 13.75 13.86 13.26 13.31 1,439,476 -0.36(-2.61%)
Apr 11, 2018 13.45 13.77 13.41 13.67 1,483,449 +0.20(+1.48%)
Apr 10, 2018 13.26 13.57 13.20 13.47 1,173,308 +0.33(+2.55%)
Apr 09, 2018 13.28 13.50 13.07 13.13 1,434,882 -0.21(-1.58%)
Apr 06, 2018 13.69 13.73 13.13 13.34 877,283 -0.38(-2.75%)
Apr 05, 2018 13.57 13.91 13.52 13.72 728,082 +0.17(+1.24%)
Apr 04, 2018 13.48 13.62 13.37 13.55 345,544 -0.06(-0.44%)
Apr 03, 2018 13.77 13.79 13.38 13.61 1,443,358 -0.15(-1.10%)
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.