Antero Midstream Corp (NY: AM )

14.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 14.45 14.69 14.45 14.55 582,695 +0.05(+0.35%)
May 28, 2015 14.30 14.78 14.23 14.50 1,716,427 +0.37(+2.64%)
May 27, 2015 13.93 14.17 13.78 14.13 569,787 +0.21(+1.54%)
May 26, 2015 13.82 14.03 13.71 13.91 718,332 +0.02(+0.15%)
May 22, 2015 13.70 13.89 13.89 13.89 382,088 +0.12(+0.89%)
May 21, 2015 13.61 13.78 13.55 13.77 93,653 +0.22(+1.66%)
May 20, 2015 13.79 13.79 13.40 13.55 144,535 -0.19(-1.38%)
May 19, 2015 13.73 13.97 13.64 13.74 1,025,348 -0.01(-0.04%)
May 18, 2015 13.66 13.82 13.44 13.74 231,086 +0.05(+0.34%)
May 15, 2015 13.80 13.96 13.64 13.69 484,388 -0.14(-1.03%)
May 14, 2015 13.54 14.10 13.53 13.84 1,002,599 +0.31(+2.30%)
May 13, 2015 13.35 13.56 13.20 13.53 825,618 +0.25(+1.88%)
May 12, 2015 13.14 13.39 12.99 13.28 1,031,151 +0.10(+0.78%)
May 11, 2015 13.34 13.45 13.07 13.17 396,265 -0.28(-2.05%)
May 08, 2015 13.31 13.55 13.10 13.45 1,019,698 +0.24(+1.82%)
May 07, 2015 13.20 13.33 13.05 13.21 470,521 -0.01(-0.04%)
May 06, 2015 13.16 13.36 13.07 13.21 1,089,907 +0.12(+0.90%)
May 05, 2015 12.99 13.12 12.78 13.10 574,636 +0.12(+0.91%)
May 04, 2015 13.11 13.26 12.90 12.98 408,742 +0.01(+0.04%)
May 01, 2015 12.89 13.45 12.85 12.97 787,507 +0.21(+1.64%)
Apr 30, 2015 12.78 12.86 12.64 12.77 370,800 -0.05(-0.36%)
Apr 29, 2015 12.45 12.89 12.35 12.81 417,676 +0.32(+2.58%)
Apr 28, 2015 12.91 12.91 12.46 12.49 779,742 -0.36(-2.78%)
Apr 27, 2015 12.67 13.01 12.66 12.85 571,479 +0.06(+0.44%)
Apr 24, 2015 12.83 12.90 12.67 12.79 377,419 +0.03(+0.20%)
Apr 23, 2015 12.70 12.90 12.70 12.77 818,057 -0.06(-0.44%)
Apr 22, 2015 12.80 12.89 12.67 12.82 516,873 +0.02(+0.16%)
Apr 21, 2015 12.79 13.11 12.65 12.80 538,738 +0.04(+0.32%)
Apr 20, 2015 12.89 12.98 12.72 12.76 361,814 -0.09(-0.72%)
Apr 17, 2015 12.86 12.97 12.69 12.85 617,790 -0.05(-0.40%)
Apr 16, 2015 12.91 12.97 12.74 12.90 689,749 +0.05(+0.36%)
Apr 15, 2015 12.78 12.87 12.78 12.86 362,410 +0.04(+0.32%)
Apr 14, 2015 12.80 12.94 12.67 12.82 604,467 +0.03(+0.24%)
Apr 13, 2015 12.87 13.04 12.66 12.79 358,134 -0.08(-0.63%)
Apr 10, 2015 12.63 12.87 12.54 12.87 184,350 +0.27(+2.15%)
Apr 09, 2015 13.00 13.00 12.54 12.60 274,592 -0.34(-2.61%)
Apr 08, 2015 12.45 12.93 12.37 12.93 209,142 +0.54(+4.37%)
Apr 07, 2015 12.72 12.91 12.38 12.39 381,865 -0.34(-2.65%)
Apr 06, 2015 12.53 12.80 12.42 12.73 181,949 +0.20(+1.63%)
Apr 02, 2015 12.40 12.53 12.53 12.53 249,699 +0.06(+0.45%)
Apr 01, 2015 12.40 12.80 12.31 12.47 175,132 +0.12(+0.95%)
Mar 31, 2015 12.36 12.59 12.29 12.35 262,473 -0.06(-0.45%)
Mar 30, 2015 12.30 12.51 12.30 12.41 82,849 -0.01(-0.04%)
Mar 27, 2015 12.52 12.62 12.34 12.41 265,013 -0.03(-0.25%)
Mar 26, 2015 12.26 12.51 12.20 12.44 127,201 +0.11(+0.87%)
Mar 25, 2015 12.18 12.50 12.07 12.34 242,227 +0.08(+0.67%)
Mar 24, 2015 12.32 12.62 12.25 12.25 240,641 -0.32(-2.56%)
Mar 23, 2015 12.91 12.91 12.39 12.58 257,703 -0.29(-2.26%)
Mar 20, 2015 12.82 12.96 12.64 12.87 1,313,818 +0.10(+0.80%)
Mar 19, 2015 12.52 12.82 12.52 12.77 216,609 +0.08(+0.60%)
Mar 18, 2015 12.83 12.87 12.46 12.69 371,796 -0.09(-0.68%)
Mar 17, 2015 12.52 12.85 12.33 12.78 672,503 +0.27(+2.16%)
Mar 16, 2015 12.40 12.54 12.34 12.51 206,813 +0.07(+0.58%)
Mar 13, 2015 12.47 12.60 12.25 12.43 241,111 -0.12(-0.94%)
Mar 12, 2015 12.77 12.87 12.54 12.55 512,862 -0.22(-1.72%)
Mar 11, 2015 12.54 12.89 12.54 12.77 247,910 +0.21(+1.71%)
Mar 10, 2015 13.13 13.22 12.42 12.56 2,678,916 -0.75(-5.60%)
Mar 09, 2015 13.17 13.40 13.01 13.30 293,687 +0.03(+0.23%)
Mar 06, 2015 13.28 13.38 12.85 13.27 398,934 -0.07(-0.50%)
Mar 05, 2015 13.32 13.44 13.30 13.34 223,955 +0.04(+0.27%)
Mar 04, 2015 13.24 13.32 13.23 13.30 116,128 -0.04(-0.27%)
Mar 03, 2015 13.13 13.36 13.08 13.34 446,181 +0.05(+0.38%)
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.