Antero Midstream Corp (NY: AM )

14.06 +0.17 (+1.22%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 16.68 16.75 16.10 16.43 1,003,508 -0.32(-1.93%)
Jan 30, 2018 17.25 17.29 17.19 16.75 1,550,131 -0.60(-3.45%)
Jan 29, 2018 17.82 17.88 17.29 17.35 581,026 -0.54(-3.02%)
Jan 26, 2018 18.00 18.00 17.79 17.89 409,739 -0.02(-0.09%)
Jan 25, 2018 17.91 18.02 17.71 17.91 548,175 +0.12(+0.67%)
Jan 24, 2018 17.85 18.04 17.74 17.79 900,440 -0.03(-0.15%)
Jan 23, 2018 17.69 17.91 17.60 17.82 780,375 +0.11(+0.64%)
Jan 22, 2018 17.10 17.74 17.10 17.70 875,459 +0.58(+3.41%)
Jan 19, 2018 17.00 17.14 16.92 17.12 668,867 +0.10(+0.60%)
Jan 18, 2018 16.73 17.17 16.64 17.02 1,107,857 +0.30(+1.81%)
Jan 17, 2018 17.23 17.28 16.58 16.71 654,341 -0.43(-2.52%)
Jan 16, 2018 17.27 17.37 17.10 17.15 906,717 +0.00(+0.00%)
Jan 12, 2018 17.15 17.15 17.15 0 +0.16(+0.95%)
Jan 11, 2018 16.83 17.12 16.62 16.98 1,754,490 +0.22(+1.32%)
Jan 10, 2018 16.66 16.78 16.42 16.76 2,113,971 +0.06(+0.36%)
Jan 09, 2018 16.68 16.79 16.59 16.70 536,362 +0.05(+0.32%)
Jan 08, 2018 16.57 16.69 16.45 16.65 846,152 +0.08(+0.49%)
Jan 05, 2018 16.41 16.60 16.20 16.57 801,931 +0.23(+1.42%)
Jan 04, 2018 16.17 16.38 16.14 16.34 858,492 +0.25(+1.54%)
Jan 03, 2018 15.87 16.14 15.73 16.09 1,051,157 +0.32(+2.02%)
Jan 02, 2018 15.89 15.95 15.69 15.77 791,360 +0.09(+0.55%)
Dec 29, 2017 15.68 15.68 15.68 0 +0.12(+0.76%)
Dec 28, 2017 15.48 15.62 15.41 15.56 1,037,342 +0.13(+0.84%)
Dec 27, 2017 15.66 15.73 15.38 15.43 479,769 -0.24(-1.55%)
Dec 26, 2017 15.75 15.85 15.65 15.68 1,117,979 -0.08(-0.51%)
Dec 22, 2017 15.49 15.76 15.48 15.76 778,164 +0.23(+1.50%)
Dec 21, 2017 15.58 15.80 15.36 15.53 1,004,424 -0.11(-0.69%)
Dec 20, 2017 15.77 15.82 15.34 15.63 1,283,757 -0.10(-0.62%)
Dec 19, 2017 16.15 16.30 15.70 15.73 636,592 -0.37(-2.31%)
Dec 18, 2017 15.96 16.44 15.95 16.10 2,278,103 +0.19(+1.22%)
Dec 15, 2017 15.88 15.95 15.76 15.91 3,953,345 +0.06(+0.41%)
Dec 14, 2017 15.54 15.98 15.54 15.84 2,493,676 +0.22(+1.38%)
Dec 13, 2017 15.36 15.76 15.29 15.63 1,219,672 +0.21(+1.33%)
Dec 12, 2017 15.70 15.87 15.34 15.42 926,237 -0.28(-1.79%)
Dec 11, 2017 15.51 15.83 15.42 15.70 791,090 +0.24(+1.57%)
Dec 08, 2017 15.48 15.52 15.27 15.46 821,626 +0.07(+0.46%)
Dec 07, 2017 15.21 15.46 15.03 15.39 578,200 +0.12(+0.78%)
Dec 06, 2017 15.38 15.42 15.20 15.27 781,890 -0.11(-0.74%)
Dec 05, 2017 15.09 15.43 15.04 15.38 1,207,470 +0.26(+1.71%)
Dec 04, 2017 15.56 15.60 15.06 15.13 863,085 -0.31(-1.99%)
Dec 01, 2017 14.93 15.44 14.93 15.43 979,616 +0.56(+3.74%)
Nov 30, 2017 14.13 14.91 14.07 14.88 1,308,179 +0.79(+5.60%)
Nov 29, 2017 14.11 14.17 13.91 14.09 2,319,720 +0.02(+0.12%)
Nov 28, 2017 13.89 14.10 13.89 14.07 543,047 +0.17(+1.20%)
Nov 27, 2017 14.21 14.25 13.88 13.91 411,161 -0.32(-2.24%)
Nov 24, 2017 14.29 14.38 14.18 14.22 351,670 +0.01(+0.08%)
Nov 22, 2017 14.34 14.53 14.15 14.21 423,353 -0.12(-0.83%)
Nov 21, 2017 14.49 14.55 14.31 14.33 928,106 -0.10(-0.67%)
Nov 20, 2017 14.37 14.47 14.02 14.43 624,790 +0.01(+0.07%)
Nov 17, 2017 14.36 14.44 14.09 14.42 925,989 +0.09(+0.60%)
Nov 16, 2017 14.39 14.47 14.17 14.33 359,746 +0.03(+0.23%)
Nov 15, 2017 14.14 14.37 13.90 14.30 430,359 +0.10(+0.68%)
Nov 14, 2017 14.43 14.47 14.11 14.20 737,184 -0.28(-1.90%)
Nov 13, 2017 14.72 14.81 14.48 14.48 750,413 -0.32(-2.15%)
Nov 10, 2017 14.82 14.86 14.68 14.80 358,246 -0.06(-0.44%)
Nov 09, 2017 15.01 15.21 14.78 14.86 312,911 -0.18(-1.18%)
Nov 08, 2017 15.38 15.44 15.02 15.04 548,988 -0.34(-2.21%)
Nov 07, 2017 15.08 15.38 15.05 15.38 670,639 +0.26(+1.71%)
Nov 06, 2017 15.07 15.20 14.92 15.12 745,998 +0.12(+0.79%)
Nov 03, 2017 14.83 15.04 14.74 15.00 429,703 +0.06(+0.40%)
Nov 02, 2017 15.46 15.53 14.84 14.94 1,179,637 -0.76(-4.85%)
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.